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 | -60 | -2.5974025974 | 2310 | 2375 | 2250 | 139 | 2277.55395683 | DE |
| 4 | -70 | -3.01724137931 | 2320 | 2425 | 2185 | 286 | 2271.54898219 | DE |
| 12 | -60 | -2.5974025974 | 2310 | 2435 | 2155 | 342 | 2257.75078542 | DE |
| 26 | 365 | 19.3633952255 | 1885 | 2435 | 1830 | 484 | 2151.07659237 | DE |
| 52 | 480 | 27.1186440678 | 1770 | 2520 | 1455 | 460 | 2004.24195835 | DE |
| 156 | -50 | -2.17391304348 | 2300 | 2685 | 1320 | 1117 | 2152.80821471 | DE |
| 260 | 940 | 71.7557251908 | 1310 | 2685 | 965 | 2078 | 1796.4618932 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714402080 | 2250 | -10 | -0.44 | 2320 | 2320 | 2250 | 165 |
| 1714145400 | 2260 | 10 | 0.44 | 2250 | 2268 | 2250 | 261 |
| 1714058940 | 2250 | -20 | -0.88 | 2375 | 2375 | 2250 | 8 |
| 1713972360 | 2270 | -40 | -1.73 | 2350 | 2350 | 2270 | 0 |
| 1713886080 | 2310 | 20 | 0.87 | 2310 | 2313.8 | 2310 | 148 |
| 1713799740 | 2290 | 40 | 1.78 | 2310 | 2310 | 2280 | 0 |
| 1713537600 | 2250 | -30 | -1.32 | 2280 | 2280 | 2248.2 | 50 |
| 1713453960 | 2280 | 10 | 0.44 | 2260 | 2283.8 | 2215 | 356 |
| 1713365220 | 2270 | 35 | 1.57 | 2235 | 2270 | 2235 | 0 |
| 1713281160 | 2235 | -45 | -1.97 | 2250 | 2310 | 2225 | 128 |
| 1713192300 | 2280 | -10 | -0.44 | 2310 | 2310 | 2225 | 0 |
| 1712936040 | 2290 | -30 | -1.29 | 2270 | 2290 | 2270 | 59 |
| 1712845920 | 2320 | 105 | 4.74 | 2280 | 2320 | 2250 | 0 |
| 1712759940 | 2215 | -20 | -0.89 | 2250 | 2250 | 2195 | 0 |
| 1712673480 | 2235 | -25 | -1.11 | 2195 | 2270 | 2195 | 0 |
| 1712587140 | 2260 | 0 | 0.00 | 2320 | 2320 | 2260 | 100 |
| 1712327640 | 2260 | -20 | -0.88 | 2280 | 2330 | 2260 | 844 |
| 1712244240 | 2280 | 10 | 0.44 | 2290 | 2310 | 2185 | 450 |
| 1712155560 | 2270 | -10 | -0.44 | 2320 | 2395 | 2270 | 0 |
| 1712068740 | 2280 | -40 | -1.72 | 2320 | 2425 | 2280 | 740 |
| 1711639860 | 2320 | 0 | 0.00 | 2290 | 2330 | 2225 | 250 |
| 1711553820 | 2320 | 30 | 1.31 | 2350 | 2350 | 2320 | 0 |
| 1711467240 | 2290 | -10 | -0.43 | 2350 | 2350 | 2290 | 0 |
| 1711380660 | 2300 | 40 | 1.77 | 2300 | 2300 | 2290 | 0 |
| 1711122060 | 2260 | -145 | -6.03 | 2395 | 2395 | 2260 | 130 |
| 1711035240 | 2405 | 135 | 5.95 | 2300 | 2405 | 2270 | 9 |
| 1710952140 | 2270 | -10 | -0.44 | 2290 | 2290 | 2270 | 0 |
| 1710865740 | 2280 | 0 | 0.00 | 2280 | 2280 | 2270 | 86 |
| 1710779340 | 2280 | -30 | -1.30 | 2300 | 2303.8 | 2280 | 43 |
| 1710516900 | 2310 | 0 | 0.00 | 2300 | 2310 | 2215 | 369 |
| 1710434040 | 2310 | -40 | -1.70 | 2319 | 2320 | 2310 | 650 |
| 1710347340 | 2350 | 40 | 1.73 | 2395 | 2395 | 2314.4 | 85 |
| 1710260820 | 2310 | 10 | 0.43 | 2310 | 2310 | 2290 | 0 |
| 1710171660 | 2300 | 0 | 0.00 | 2330 | 2330 | 2288.8 | 22 |
| 1709911920 | 2300 | -30 | -1.29 | 2300 | 2340 | 2300 | 0 |
| 1709825700 | 2330 | 0 | 0.00 | 2320 | 2395 | 2298.8 | 747 |
| 1709739540 | 2330 | 165 | 7.62 | 2235 | 2330 | 2235 | 352 |
| 1709652840 | 2165 | -105 | -4.63 | 2320 | 2330 | 2165 | 651 |
| 1709569680 | 2270 | -10 | -0.44 | 2405 | 2435 | 2270 | 30 |
| 1709307480 | 2280 | -80 | -3.39 | 2360 | 2425 | 2280 | 1131 |
| 1709220960 | 2360 | 40 | 1.72 | 2340 | 2360 | 2340 | 600 |
| 1709134320 | 2320 | 30 | 1.31 | 2350 | 2350 | 2320 | 80 |
| 1709051280 | 2290 | 105 | 4.81 | 2280 | 2290 | 2271.2 | 750 |
| 1708961460 | 2185 | -65 | -2.89 | 2250 | 2250 | 2185 | 841 |
| 1708702320 | 2250 | 55 | 2.51 | 2330 | 2350 | 2225 | 25 |
| 1708616220 | 2195 | 0 | 0.00 | 2310 | 2310.29 | 2195 | 1773 |
| 1708529820 | 2195 | 10 | 0.46 | 2215 | 2300 | 2135 | 0 |
| 1708443300 | 2185 | -95 | -4.17 | 2280 | 2280 | 2185 | 0 |
| 1708356840 | 2280 | 0 | 0.00 | 2280 | 2280 | 2280 | 0 |
| 1708097640 | 2280 | 95 | 4.35 | 2235 | 2280 | 2185.6 | 193 |
| 1708011780 | 2185 | -75 | -3.32 | 2290 | 2290 | 2185 | 0 |
| 1707925020 | 2260 | 105 | 4.87 | 2215 | 2260 | 2195 | 214 |
| 1707841740 | 2155 | -50 | -2.27 | 2280 | 2280 | 2155 | 306 |
| 1707752160 | 2205 | 20 | 0.92 | 2235 | 2270 | 2185 | 65 |
| 1707493020 | 2185 | -40 | -1.80 | 2225 | 2235 | 2175 | 1 |
| 1707406320 | 2225 | -55 | -2.41 | 2290 | 2290 | 2225 | 68 |
| 1707323580 | 2280 | 55 | 2.47 | 2270 | 2280 | 2258.2 | 67 |
| 1707236760 | 2225 | 30 | 1.37 | 2280 | 2280 | 2225 | 203 |
| 1707150420 | 2195 | -65 | -2.88 | 2310 | 2310 | 2195 | 802 |
| 1706891340 | 2260 | -70 | -3.00 | 2385 | 2385 | 2260 | 0 |
| 1706804820 | 2330 | 95 | 4.25 | 2290 | 2330 | 2280 | 1320 |
| 1706718540 | 2235 | -15 | -0.67 | 2280 | 2280 | 2235 | 0 |
| 1706632080 | 2250 | 15 | 0.67 | 2280 | 2300 | 2244.8 | 992 |
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
