We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 0.982800982801 | 814 | 837 | 806 | 22778 | 828.13786493 | DE |
| 4 | 28 | 3.52644836272 | 794 | 837 | 720 | 46074 | 765.30122454 | DE |
| 12 | 54 | 7.03125 | 768 | 858 | 720 | 51788 | 802.90611931 | DE |
| 26 | -74 | -8.25892857143 | 896 | 992 | 720 | 55825 | 852.61656951 | DE |
| 52 | -132 | -13.8364779874 | 954 | 1055 | 720 | 54168 | 906.86705204 | DE |
| 156 | -610 | -42.5977653631 | 1432 | 1440 | 720 | 35803 | 1001.42799828 | DE |
| 260 | -448 | -35.2755905512 | 1270 | 1685 | 720 | 34251 | 1116.94783788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 820 | -15 | -1.80 | 830 | 832 | 806 | 24319 |
| 1744821000 | 835 | 7 | 0.85 | 837 | 837 | 814 | 29139 |
| 1744734600 | 828 | 12 | 1.47 | 814 | 828 | 814 | 14877 |
| 1744648200 | 816 | 13 | 1.62 | 804 | 828 | 801 | 25472 |
| 1744389000 | 803 | 14 | 1.77 | 784 | 807 | 784 | 37898 |
| 1744302600 | 789 | 29 | 3.82 | 780 | 789 | 770 | 39192 |
| 1744216200 | 760 | 0 | 0.00 | 751 | 765 | 751 | 52264 |
| 1744129800 | 760 | 28 | 3.83 | 734 | 769 | 730 | 51492 |
| 1744043400 | 732 | -10.25 | -1.38 | 737 | 738 | 725 | 51611 |
| 1743784200 | 742.25 | -3.75 | -0.50 | 749 | 765 | 732 | 54859 |
| 1743697800 | 746 | -8 | -1.06 | 752 | 764 | 746 | 33461 |
| 1743611400 | 754 | 3 | 0.40 | 755 | 758 | 749 | 37239 |
| 1743525000 | 751 | 7 | 0.94 | 740 | 757 | 740 | 38890 |
| 1743438600 | 744 | 8 | 1.09 | 758 | 758 | 720 | 117666 |
| 1743183000 | 736 | -16 | -2.13 | 752 | 752 | 728 | 66655 |
| 1743096600 | 752 | -24 | -3.09 | 772 | 772 | 752 | 46576 |
| 1743010200 | 776 | -16 | -2.02 | 810 | 810 | 770 | 36485 |
| 1742923800 | 792 | 6 | 0.76 | 794 | 798 | 790 | 71239 |
| 1742837400 | 786 | -16 | -2.00 | 798 | 798 | 784 | 35020 |
| 1742578200 | 802 | -20 | -2.43 | 814 | 814 | 796 | 43995 |
| 1742491800 | 822 | -4 | -0.48 | 826 | 832 | 818 | 44898 |
| 1742405400 | 826 | -4 | -0.48 | 824 | 828 | 810 | 55152 |
| 1742319000 | 830 | -16 | -1.89 | 846 | 848 | 830 | 32971 |
| 1742232600 | 846 | -2 | -0.24 | 852 | 858 | 846 | 35895 |
| 1741973400 | 848 | 4 | 0.47 | 840 | 850 | 840 | 47345 |
| 1741887000 | 844 | -4 | -0.47 | 852 | 852 | 840 | 45073 |
| 1741800600 | 848 | 8 | 0.95 | 846 | 848 | 846 | 139938 |
| 1741714200 | 840 | -4 | -0.47 | 850 | 850 | 840 | 148430 |
| 1741627800 | 844 | -6 | -0.71 | 852 | 852 | 834 | 56105 |
| 1741368600 | 850 | 14 | 1.67 | 840 | 850 | 830 | 40082 |
| 1741282200 | 836 | 0 | 0.00 | 842 | 842 | 828 | 47235 |
| 1741195800 | 836 | 10 | 1.21 | 828 | 842 | 820 | 47398 |
| 1741109400 | 826 | -14 | -1.67 | 842 | 848 | 824 | 61351 |
| 1741023000 | 840 | -10 | -1.18 | 840 | 848 | 840 | 60976 |
| 1740763800 | 850 | 32 | 3.91 | 822 | 850 | 812 | 191379 |
| 1740677400 | 818 | 0 | 0.00 | 812 | 818 | 808 | 34899 |
| 1740591000 | 818 | 10 | 1.24 | 814 | 820 | 800 | 34755 |
| 1740504600 | 808 | 0 | 0.00 | 810 | 810 | 804 | 28887 |
| 1740418200 | 808 | 6 | 0.75 | 810 | 812 | 804 | 49764 |
| 1740159000 | 802 | -4 | -0.50 | 810 | 810 | 800 | 15067 |
| 1740072600 | 806 | -2 | -0.25 | 808 | 808 | 798 | 123407 |
| 1739986200 | 808 | 6 | 0.75 | 808 | 808 | 796 | 67840 |
| 1739899800 | 802 | 2 | 0.25 | 800 | 808 | 800 | 34119 |
| 1739813400 | 800 | -4 | -0.50 | 802 | 810 | 796 | 96116 |
| 1739554200 | 804 | 20 | 2.55 | 792 | 804 | 792 | 54258 |
| 1739467800 | 784 | -2 | -0.25 | 790 | 790 | 784 | 25618 |
| 1739381400 | 786 | 12 | 1.55 | 778 | 790 | 778 | 38847 |
| 1739295000 | 774 | 2 | 0.26 | 772 | 778 | 770 | 63320 |
| 1739208600 | 772 | -8 | -1.03 | 794 | 794 | 772 | 30521 |
| 1738949400 | 780 | -16 | -2.01 | 802 | 802 | 780 | 23733 |
| 1738863000 | 796 | -2 | -0.25 | 800 | 810 | 794 | 51441 |
| 1738776600 | 798 | 14 | 1.79 | 800 | 800 | 784 | 46171 |
| 1738690200 | 784 | 4 | 0.51 | 788 | 790 | 778 | 53338 |
| 1738603800 | 780 | -4 | -0.51 | 788 | 788 | 774 | 34024 |
| 1738344600 | 784 | 10 | 1.29 | 774 | 790 | 772 | 37495 |
| 1738258200 | 774 | 2 | 0.26 | 774 | 774 | 772 | 32170 |
| 1738171800 | 772 | 0 | 0.00 | 776 | 776 | 770 | 31144 |
| 1738085400 | 772 | 12 | 1.58 | 768 | 780 | 766 | 34219 |
| 1737999000 | 760 | -16 | -2.06 | 774 | 774 | 754 | 79024 |
| 1737739800 | 776 | -8 | -1.02 | 790 | 790 | 776 | 41838 |
| 1737653400 | 784 | -4 | -0.51 | 790 | 802 | 784 | 61959 |
| 1737567000 | 788 | -18 | -2.23 | 806 | 814 | 788 | 67585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
