We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 378 | 17.5121612231 | 2158.5 | 2579.5 | 2071.5 | 8809074 | 2337.34376917 | DE |
| 4 | 570.9 | 29.0445665446 | 1965.6 | 2579.5 | 1960.6 | 6077908 | 2214.19951297 | DE |
| 12 | 652.7 | 34.6480518102 | 1883.8 | 2579.5 | 1657.6 | 6281256 | 1932.47261704 | DE |
| 26 | 490 | 23.9433178598 | 2046.5 | 2579.5 | 1630 | 5519782 | 1944.0803441 | DE |
| 52 | 106.5 | 4.38271604938 | 2430 | 2610.5 | 1630 | 4745959 | 2075.81372457 | DE |
| 156 | -610.5 | -19.3994280267 | 3147 | 4292.5 | 1630 | 4015447 | 2708.755319 | DE |
| 260 | 504.5 | 24.8277559055 | 2032 | 4292.5 | 1018.2 | 4081186 | 2415.4261889 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 2560 | 355 | 16.10 | 2435 | 2579.5 | 2421 | 19277970 |
| 1713976200 | 2205 | 94 | 4.45 | 2155 | 2219 | 2122 | 7301650 |
| 1713889800 | 2111 | -49 | -2.27 | 2150 | 2151.5 | 2071.5 | 6741742 |
| 1713803400 | 2160 | -19 | -0.87 | 2175 | 2179 | 2123 | 5368488 |
| 1713544200 | 2179 | -3 | -0.14 | 2158.5 | 2193.5 | 2138.5 | 5355519 |
| 1713457800 | 2182 | 13.5 | 0.62 | 2184.5 | 2200.5 | 2158.5 | 4400673 |
| 1713371400 | 2168.5 | 73.5 | 3.51 | 2143 | 2191 | 2132 | 5548542 |
| 1713285000 | 2095 | -74 | -3.41 | 2119.5 | 2128.5 | 2074 | 3935165 |
| 1713198600 | 2169 | -32.5 | -1.48 | 2225 | 2225.5 | 2159 | 3785509 |
| 1712939400 | 2201.5 | 78 | 3.67 | 2169 | 2240.5 | 2162 | 4039259 |
| 1712853000 | 2123.5 | -22 | -1.03 | 2163 | 2171.5 | 2115.5 | 3341365 |
| 1712766600 | 2145.5 | -46 | -2.10 | 2215 | 2229 | 2108.5 | 8590836 |
| 1712680200 | 2191.5 | 36.5 | 1.69 | 2160 | 2212 | 2159 | 6544461 |
| 1712593800 | 2155 | 67 | 3.21 | 2094.5 | 2155 | 2094.5 | 3650944 |
| 1712334600 | 2088 | -22.5 | -1.07 | 2070 | 2112.5 | 2050.5 | 4906507 |
| 1712248200 | 2110.5 | 62.5 | 3.05 | 2063.5 | 2123 | 2059 | 5478558 |
| 1712161800 | 2048 | 6.5 | 0.32 | 2043 | 2065 | 2001.5 | 4784014 |
| 1712075400 | 2041.5 | 89.7 | 4.60 | 1965.6 | 2051 | 1960.6 | 6351144 |
| 1711647000 | 1951.8 | 29 | 1.51 | 1938.8 | 1955.8 | 1915.4 | 9205384 |
| 1711560600 | 1922.8 | 5.2 | 0.27 | 1908 | 1925.2 | 1882.2 | 3132008 |
| 1711474200 | 1917.6 | -13.6 | -0.70 | 1901.4 | 1921.2 | 1897.4 | 4174252 |
| 1711387800 | 1931.2 | 1.8 | 0.09 | 1935.2 | 1961.2 | 1923.4 | 3424292 |
| 1711128600 | 1929.4 | 5.6 | 0.29 | 1901.6 | 1958.2 | 1895.6 | 4209668 |
| 1711042200 | 1923.8 | 85.2 | 4.63 | 1931.2 | 1955.8 | 1896 | 6651840 |
| 1710955800 | 1838.6 | 17.2 | 0.94 | 1822.4 | 1857.2 | 1810.2 | 11339872 |
| 1710869400 | 1821.4 | -7.2 | -0.39 | 1847 | 1861.4 | 1801 | 12130917 |
| 1710783000 | 1828.6 | -26 | -1.40 | 1855.6 | 1890.2 | 1823 | 10694579 |
| 1710523800 | 1854.6 | 21 | 1.15 | 1856 | 1876.2 | 1789.6 | 12032085 |
| 1710437400 | 1833.6 | -103.4 | -5.34 | 1890 | 1890 | 1810.2 | 5783037 |
| 1710351000 | 1937 | 85.8 | 4.63 | 1850 | 1956 | 1842.4 | 10633531 |
| 1710264600 | 1851.2 | 0.4 | 0.02 | 1857.6 | 1894.6 | 1835.6 | 22286148 |
| 1710178200 | 1850.8 | 0.2 | 0.01 | 1810.6 | 1854.2 | 1801.4 | 7164088 |
| 1709919000 | 1850.6 | -6.8 | -0.37 | 1854.4 | 1912 | 1841.2 | 6026841 |
| 1709832600 | 1857.4 | 90 | 5.09 | 1790 | 1862.4 | 1787.8 | 12036679 |
| 1709746200 | 1767.4 | 63.6 | 3.73 | 1709.6 | 1781.6 | 1706.8 | 7095169 |
| 1709659800 | 1703.8 | 1.4 | 0.08 | 1685.2 | 1738 | 1657.6 | 19444644 |
| 1709573400 | 1702.4 | -58.4 | -3.32 | 1763 | 1763.2 | 1695.2 | 9367333 |
| 1709314200 | 1760.8 | 59.8 | 3.52 | 1717.6 | 1796.6 | 1704 | 6405377 |
| 1709227800 | 1701 | -9 | -0.53 | 1730.6 | 1739.4 | 1698.8 | 7503688 |
| 1709141400 | 1710 | -52.4 | -2.97 | 1750 | 1755 | 1703 | 3174667 |
| 1709055000 | 1762.4 | 35.8 | 2.07 | 1754.6 | 1786.4 | 1752.8 | 2698940 |
| 1708968600 | 1726.6 | -59.4 | -3.33 | 1759 | 1764.4 | 1722.4 | 4156412 |
| 1708709400 | 1786 | 16.2 | 0.92 | 1796 | 1822.2 | 1771.2 | 4842801 |
| 1708623000 | 1769.8 | 52 | 3.03 | 1802.2 | 1833 | 1733 | 4339154 |
| 1708536600 | 1717.8 | -1.8 | -0.10 | 1729.2 | 1750 | 1706.8 | 7643138 |
| 1708450200 | 1719.6 | -58.4 | -3.28 | 1740 | 1758.6 | 1710 | 3133179 |
| 1708363800 | 1778 | -24.2 | -1.34 | 1794 | 1794 | 1763.8 | 1188233 |
| 1708104600 | 1802.2 | 35.2 | 1.99 | 1786 | 1839.2 | 1782.8 | 3606679 |
| 1708018200 | 1767 | 19.8 | 1.13 | 1742 | 1774.6 | 1742 | 2293884 |
| 1707931800 | 1747.2 | -8.8 | -0.50 | 1725.6 | 1750.8 | 1688 | 4254831 |
| 1707845400 | 1756 | 4.4 | 0.25 | 1764 | 1780.6 | 1729.2 | 3076740 |
| 1707759000 | 1751.6 | 49 | 2.88 | 1710 | 1766.2 | 1702.4 | 1669696 |
| 1707499800 | 1702.6 | -37 | -2.13 | 1725.4 | 1739.8 | 1695 | 3070222 |
| 1707413400 | 1739.6 | -15 | -0.85 | 1756.2 | 1798 | 1731.2 | 4001312 |
| 1707327000 | 1754.6 | -68 | -3.73 | 1826.6 | 1835 | 1753.6 | 5053353 |
| 1707240600 | 1822.6 | 12.6 | 0.70 | 1834.6 | 1853.6 | 1790.4 | 2195032 |
| 1707154200 | 1810 | -25.6 | -1.39 | 1824.6 | 1843.8 | 1791 | 2069084 |
| 1706895000 | 1835.6 | -43 | -2.29 | 1883.8 | 1888.2 | 1824 | 1701684 |
| 1706808600 | 1878.6 | -18 | -0.95 | 1864.4 | 1907.4 | 1857 | 3116453 |
| 1706722200 | 1896.6 | 4.8 | 0.25 | 1905 | 1915.6 | 1871 | 2745891 |
| 1706635800 | 1891.8 | -3.2 | -0.17 | 1895 | 1918.6 | 1878.6 | 3646882 |
| 1706549400 | 1895 | 6.8 | 0.36 | 1870 | 1900 | 1863.2 | 2847269 |
| 1706290200 | 1888.2 | 63 | 3.45 | 1826.8 | 1903 | 1824 | 4773219 |
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
