We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -60 | -2.63968323801 | 2273 | 2290 | 2118 | 1876230 | 2206.33088417 | DE |
| 4 | 206 | 10.2640757349 | 2007 | 2336 | 1995 | 1713623 | 2203.88697437 | DE |
| 12 | 494 | 28.7376381617 | 1719 | 2336 | 1628 | 1565470 | 1941.75199071 | DE |
| 26 | 885 | 66.6415662651 | 1328 | 2336 | 1280 | 1421310 | 1732.35754312 | DE |
| 52 | 705.5 | 46.7993366501 | 1507.5 | 2336 | 1280 | 1295469 | 1607.30927839 | DE |
| 156 | 379.5 | 20.6981183529 | 1833.5 | 2336 | 971.2 | 1554077 | 1479.18588521 | DE |
| 260 | 1276.8 | 136.381115146 | 936.2 | 2336 | 575 | 1750995 | 1254.26193619 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 2166 | 11 | 0.51 | 2203 | 2212 | 2154 | 1354982 |
| 1713889800 | 2155 | -46 | -2.09 | 2198 | 2198 | 2118 | 2378634 |
| 1713803400 | 2201 | -49 | -2.18 | 2258 | 2290 | 2200 | 2055864 |
| 1713544200 | 2250 | -14 | -0.62 | 2247 | 2259 | 2222 | 1387418 |
| 1713457800 | 2264 | -5 | -0.22 | 2273 | 2286 | 2249 | 2204252 |
| 1713371400 | 2269 | 61 | 2.76 | 2191 | 2276 | 2191 | 1204811 |
| 1713285000 | 2208 | -67 | -2.95 | 2236 | 2238 | 2173 | 1920973 |
| 1713198600 | 2275 | 9 | 0.40 | 2269 | 2305 | 2261 | 1421393 |
| 1712939400 | 2266 | 48 | 2.16 | 2249 | 2336 | 2249 | 1842073 |
| 1712853000 | 2218 | -25 | -1.11 | 2256 | 2261 | 2188 | 1947594 |
| 1712766600 | 2243 | -26 | -1.15 | 2287 | 2307 | 2178 | 2395853 |
| 1712680200 | 2269 | 54 | 2.44 | 2224 | 2272 | 2220 | 1567795 |
| 1712593800 | 2215 | 21 | 0.96 | 2192 | 2236 | 2182 | 1105107 |
| 1712334600 | 2194 | -4 | -0.18 | 2152 | 2194 | 2141 | 1484155 |
| 1712248200 | 2198 | 98 | 4.67 | 2125 | 2198 | 2123 | 2504719 |
| 1712161800 | 2100 | 34 | 1.65 | 2072 | 2108 | 2048 | 1672778 |
| 1712075400 | 2066 | 27 | 1.32 | 2075 | 2093 | 2058 | 1409973 |
| 1711647000 | 2039 | 54 | 2.72 | 2007 | 2045 | 1995 | 986843 |
| 1711560600 | 1985 | 8.5 | 0.43 | 1975 | 1995.5 | 1963 | 973726 |
| 1711474200 | 1976.5 | -1.5 | -0.08 | 1963 | 1996.5 | 1954 | 994857 |
| 1711387800 | 1978 | -29 | -1.44 | 2008 | 2013 | 1959.5 | 2008067 |
| 1711128600 | 2007 | 13.5 | 0.68 | 1980 | 2019 | 1978.5 | 2399588 |
| 1711042200 | 1993.5 | 67.5 | 3.50 | 1980 | 2008 | 1960 | 1583815 |
| 1710955800 | 1926 | 9 | 0.47 | 1912 | 1945 | 1902.5 | 820185 |
| 1710869400 | 1917 | -14.5 | -0.75 | 1927 | 1954 | 1893 | 1174471 |
| 1710783000 | 1931.5 | -16.5 | -0.85 | 1948 | 1955 | 1909 | 1139526 |
| 1710523800 | 1948 | 38 | 1.99 | 1945 | 1963.5 | 1913 | 2282563 |
| 1710437400 | 1910 | -4 | -0.21 | 1917 | 1918 | 1883.5 | 1225538 |
| 1710351000 | 1914 | 96 | 5.28 | 1826 | 1931.5 | 1822.5 | 2416520 |
| 1710264600 | 1818 | -7 | -0.38 | 1840 | 1853 | 1801.5 | 967616 |
| 1710178200 | 1825 | 55.5 | 3.14 | 1744.5 | 1825 | 1724 | 809622 |
| 1709919000 | 1769.5 | -28 | -1.56 | 1802.5 | 1810.5 | 1759.5 | 870966 |
| 1709832600 | 1797.5 | 56 | 3.22 | 1734.5 | 1814 | 1734.5 | 2385521 |
| 1709746200 | 1741.5 | -36 | -2.03 | 1724 | 1788.5 | 1710 | 1652160 |
| 1709659800 | 1777.5 | -60.5 | -3.29 | 1810.5 | 1844.5 | 1761 | 2108820 |
| 1709573400 | 1838 | 21 | 1.16 | 1822.5 | 1841 | 1811 | 1268716 |
| 1709314200 | 1817 | -0.5 | -0.03 | 1828.5 | 1843.5 | 1752 | 1225284 |
| 1709227800 | 1817.5 | 44 | 2.48 | 1791 | 1820 | 1775.5 | 3148616 |
| 1709141400 | 1773.5 | -25 | -1.39 | 1792.5 | 1798.5 | 1765.5 | 1038822 |
| 1709055000 | 1798.5 | 25 | 1.41 | 1788.5 | 1816.5 | 1782.5 | 638906 |
| 1708968600 | 1773.5 | -23 | -1.28 | 1791 | 1816 | 1770 | 744528 |
| 1708709400 | 1796.5 | 9 | 0.50 | 1789 | 1804.5 | 1773 | 596423 |
| 1708623000 | 1787.5 | 22 | 1.25 | 1781 | 1793.5 | 1766.5 | 1605797 |
| 1708536600 | 1765.5 | -10.5 | -0.59 | 1795 | 1800 | 1745 | 1109695 |
| 1708450200 | 1776 | 11 | 0.62 | 1770 | 1843.5 | 1714.5 | 1860808 |
| 1708363800 | 1765 | -20 | -1.12 | 1774 | 1774 | 1751 | 1401088 |
| 1708104600 | 1785 | 95.5 | 5.65 | 1718 | 1796 | 1715 | 1719119 |
| 1708018200 | 1689.5 | 13 | 0.78 | 1682.5 | 1693.5 | 1670 | 878193 |
| 1707931800 | 1676.5 | 15 | 0.90 | 1647.5 | 1676.5 | 1640 | 726735 |
| 1707845400 | 1661.5 | -17.5 | -1.04 | 1702 | 1703.5 | 1647.5 | 687539 |
| 1707759000 | 1679 | 37 | 2.25 | 1648.5 | 1680.5 | 1641 | 3166373 |
| 1707499800 | 1642 | -8 | -0.48 | 1650 | 1653.5 | 1628 | 3498771 |
| 1707413400 | 1650 | -47.5 | -2.80 | 1703 | 1720.5 | 1636 | 2111203 |
| 1707327000 | 1697.5 | -67 | -3.80 | 1757.5 | 1767 | 1691.5 | 1782974 |
| 1707240600 | 1764.5 | 44 | 2.56 | 1747 | 1776 | 1730 | 1074536 |
| 1707154200 | 1720.5 | -13.5 | -0.78 | 1731.5 | 1749.5 | 1710.5 | 963618 |
| 1706895000 | 1734 | -15 | -0.86 | 1744.5 | 1755.5 | 1718.5 | 1320970 |
| 1706808600 | 1749 | 14 | 0.81 | 1719 | 1769 | 1704.5 | 1569750 |
| 1706722200 | 1735 | 29 | 1.70 | 1735.5 | 1753.5 | 1712 | 1345067 |
| 1706635800 | 1706 | 0 | 0.00 | 1687 | 1708.5 | 1685 | 999275 |
| 1706549400 | 1706 | 6 | 0.35 | 1686 | 1713.5 | 1686 | 700033 |
| 1706290200 | 1700 | 28 | 1.67 | 1666.5 | 1703 | 1656.5 | 1129858 |
| 1706203800 | 1672 | -10 | -0.59 | 1685.5 | 1697.5 | 1666.5 | 1353861 |
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
