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 | 61 | 2.25341706686 | 2707 | 2776 | 2691 | 384189 | 2746.95482234 | DE |
| 4 | 94 | 3.5153328347 | 2674 | 2805 | 2665 | 412744 | 2729.4723234 | DE |
| 12 | 193 | 7.49514563107 | 2575 | 2870 | 2516 | 600524 | 2684.93967212 | DE |
| 26 | 211 | 8.25185764568 | 2557 | 2870 | 2474 | 671001 | 2654.98086579 | DE |
| 52 | 541 | 24.2927705433 | 2227 | 2870 | 2010 | 710728 | 2473.37718974 | DE |
| 156 | -212 | -7.11409395973 | 2980 | 3706 | 1691.5 | 716879 | 2473.0084532 | DE |
| 260 | 725 | 35.4870288791 | 2043 | 3706 | 1691.5 | 707000 | 2450.04690341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715272200 | 2748 | -25 | -0.90 | 2746 | 2753 | 2711 | 324398 |
| 1715185800 | 2773 | 32 | 1.17 | 2749 | 2774 | 2725 | 515082 |
| 1715099400 | 2741 | 39 | 1.44 | 2718 | 2744 | 2703 | 451062 |
| 1714753800 | 2702 | 11 | 0.41 | 2707 | 2726 | 2691 | 246213 |
| 1714667400 | 2691 | -10 | -0.37 | 2689 | 2709 | 2665 | 472616 |
| 1714581000 | 2701 | -28 | -1.03 | 2732 | 2733 | 2701 | 159885 |
| 1714494600 | 2729 | -4 | -0.15 | 2724 | 2753 | 2724 | 403895 |
| 1714408200 | 2733 | 34 | 1.26 | 2700 | 2745 | 2700 | 388529 |
| 1714149000 | 2699 | 7 | 0.26 | 2697 | 2715 | 2672 | 248402 |
| 1714062600 | 2692 | -72 | -2.60 | 2741 | 2756 | 2682 | 383724 |
| 1713976200 | 2764 | -35 | -1.25 | 2795 | 2795 | 2764 | 492280 |
| 1713889800 | 2799 | 20 | 0.72 | 2793 | 2805 | 2738 | 903854 |
| 1713803400 | 2779 | 44 | 1.61 | 2763 | 2792 | 2753 | 291759 |
| 1713544200 | 2735 | 25 | 0.92 | 2706 | 2737 | 2688 | 369238 |
| 1713457800 | 2710 | 21 | 0.78 | 2706 | 2736 | 2678 | 310348 |
| 1713371400 | 2689 | -3 | -0.11 | 2678 | 2720 | 2672 | 623209 |
| 1713285000 | 2692 | -19 | -0.70 | 2712 | 2733 | 2675 | 528319 |
| 1713198600 | 2711 | 40 | 1.50 | 2675 | 2714 | 2669 | 350351 |
| 1712939400 | 2671 | 2 | 0.07 | 2674 | 2700 | 2666 | 378967 |
| 1712853000 | 2669 | -3 | -0.11 | 2656 | 2683 | 2629 | 591905 |
| 1712766600 | 2672 | 17 | 0.64 | 2660 | 2689 | 2657 | 673396 |
| 1712680200 | 2655 | -3 | -0.11 | 2650 | 2666 | 2638 | 498747 |
| 1712593800 | 2658 | -2 | -0.08 | 2655 | 2677 | 2627 | 336795 |
| 1712334600 | 2660 | 23 | 0.87 | 2645 | 2672 | 2605 | 594077 |
| 1712248200 | 2637 | -57 | -2.12 | 2694 | 2705 | 2631 | 1284435 |
| 1712161800 | 2694 | -84 | -3.02 | 2771 | 2782 | 2694 | 829593 |
| 1712075400 | 2778 | -59 | -2.08 | 2835 | 2853 | 2778 | 470116 |
| 1711647000 | 2837 | 8 | 0.28 | 2837 | 2849 | 2817 | 362742 |
| 1711560600 | 2829 | -1 | -0.04 | 2841 | 2844 | 2793 | 258984 |
| 1711474200 | 2830 | 0 | 0.00 | 2824 | 2844 | 2795 | 450506 |
| 1711387800 | 2830 | 12 | 0.43 | 2821 | 2850 | 2801 | 366918 |
| 1711128600 | 2818 | -15 | -0.53 | 2861 | 2870 | 2807 | 382435 |
| 1711042200 | 2833 | 24 | 0.85 | 2835 | 2857 | 2796 | 400406 |
| 1710955800 | 2809 | 38 | 1.37 | 2770 | 2811 | 2768 | 474223 |
| 1710869400 | 2771 | 8 | 0.29 | 2781 | 2788 | 2760 | 460222 |
| 1710783000 | 2763 | 29 | 1.06 | 2735 | 2775 | 2709 | 948612 |
| 1710523800 | 2734 | 51 | 1.90 | 2746 | 2771 | 2713 | 1898599 |
| 1710437400 | 2683 | 33 | 1.25 | 2657 | 2690 | 2637 | 817216 |
| 1710351000 | 2650 | -83 | -3.04 | 2731 | 2758 | 2650 | 1328654 |
| 1710264600 | 2733 | 35 | 1.30 | 2712 | 2743 | 2668 | 902564 |
| 1710178200 | 2698 | 125 | 4.86 | 2567 | 2698 | 2566 | 581471 |
| 1709919000 | 2573 | -39 | -1.49 | 2609 | 2609 | 2544 | 549552 |
| 1709832600 | 2612 | -52 | -1.95 | 2637 | 2700 | 2591 | 909509 |
| 1709746200 | 2664 | -17 | -0.63 | 2684 | 2686 | 2647 | 598490 |
| 1709659800 | 2681 | 31 | 1.17 | 2644 | 2683 | 2644 | 381387 |
| 1709573400 | 2650 | -28 | -1.05 | 2664 | 2678 | 2618 | 530770 |
| 1709314200 | 2678 | 12 | 0.45 | 2684 | 2690 | 2644 | 840213 |
| 1709227800 | 2666 | 67 | 2.58 | 2609 | 2687 | 2607 | 1409102 |
| 1709141400 | 2599 | 22 | 0.85 | 2591 | 2707 | 2554 | 1189967 |
| 1709055000 | 2577 | -3 | -0.12 | 2580 | 2591 | 2553 | 419927 |
| 1708968600 | 2580 | 47 | 1.86 | 2533 | 2580 | 2525 | 609090 |
| 1708709400 | 2533 | -36 | -1.40 | 2555 | 2577 | 2516 | 800749 |
| 1708623000 | 2569 | -7 | -0.27 | 2578 | 2596 | 2569 | 530989 |
| 1708536600 | 2576 | -7 | -0.27 | 2581 | 2588 | 2560 | 320086 |
| 1708450200 | 2583 | 16 | 0.62 | 2564 | 2604 | 2562 | 1532699 |
| 1708363800 | 2567 | -22 | -0.85 | 2580 | 2589 | 2535 | 507276 |
| 1708104600 | 2589 | 8 | 0.31 | 2575 | 2595 | 2565 | 345328 |
| 1708018200 | 2581 | 33 | 1.30 | 2581 | 2600 | 2568 | 341456 |
| 1707931800 | 2548 | 14 | 0.55 | 2543 | 2556 | 2534 | 660953 |
| 1707845400 | 2534 | -13 | -0.51 | 2510 | 2553 | 2510 | 401952 |
| 1707759000 | 2547 | 13 | 0.51 | 2550 | 2563 | 2526 | 644400 |
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
