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 | 28 | 2.33722871452 | 1198 | 1250 | 1160 | 143350 | 1211.68221505 | DE |
| 4 | -24 | -1.92 | 1250 | 1348 | 1160 | 257269 | 1234.42411161 | DE |
| 12 | 23 | 1.91188694929 | 1203 | 1348 | 1070 | 255734 | 1191.39492573 | DE |
| 26 | 206 | 20.1960784314 | 1020 | 1348 | 983.5 | 293754 | 1150.36164717 | DE |
| 52 | 196 | 19.0291262136 | 1030 | 1387 | 900 | 300384 | 1111.18166487 | DE |
| 156 | 381.5 | 45.1746595619 | 844.5 | 1387 | 478 | 316018 | 876.74236462 | DE |
| 260 | -558 | -31.2780269058 | 1784 | 1796 | 251 | 662925 | 787.53203962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1226 | 13 | 1.07 | 1201 | 1235 | 1201 | 75394 |
| 1714062600 | 1213 | 3 | 0.25 | 1250 | 1250 | 1198 | 137213 |
| 1713976200 | 1210 | -17 | -1.39 | 1250 | 1250 | 1209 | 134613 |
| 1713889800 | 1227 | 18 | 1.49 | 1212 | 1230 | 1205 | 147431 |
| 1713803400 | 1209 | 10 | 0.83 | 1160 | 1213 | 1160 | 156021 |
| 1713544200 | 1199 | 9 | 0.76 | 1198 | 1202 | 1166 | 141474 |
| 1713457800 | 1190 | -28 | -2.30 | 1222 | 1226 | 1176 | 281293 |
| 1713371400 | 1218 | 24 | 2.01 | 1195 | 1228 | 1195 | 204128 |
| 1713285000 | 1194 | 22 | 1.88 | 1162 | 1212 | 1161 | 458446 |
| 1713198600 | 1172 | -131 | -10.05 | 1274 | 1281 | 1169 | 979864 |
| 1712939400 | 1303 | -32 | -2.40 | 1308 | 1348 | 1298 | 214815 |
| 1712853000 | 1335 | 14 | 1.06 | 1295 | 1338 | 1295 | 237748 |
| 1712766600 | 1321 | 60 | 4.76 | 1269 | 1321 | 1269 | 447434 |
| 1712680200 | 1261 | 3 | 0.24 | 1250 | 1277 | 1250 | 125606 |
| 1712593800 | 1258 | 19 | 1.53 | 1211 | 1258 | 1211 | 123737 |
| 1712334600 | 1239 | -17 | -1.35 | 1260 | 1260 | 1228 | 122661 |
| 1712248200 | 1256 | -14 | -1.10 | 1216 | 1279 | 1216 | 151989 |
| 1712161800 | 1270 | -16 | -1.24 | 1288 | 1294 | 1265 | 302380 |
| 1712075400 | 1286 | 43 | 3.46 | 1250 | 1288 | 1245 | 263987 |
| 1711647000 | 1243 | -9 | -0.72 | 1266 | 1283 | 1243 | 354720 |
| 1711560600 | 1252 | 16 | 1.29 | 1227 | 1252 | 1227 | 242537 |
| 1711474200 | 1236 | 50 | 4.22 | 1200 | 1236 | 1183 | 524033 |
| 1711387800 | 1186 | -22 | -1.82 | 1215 | 1222 | 1186 | 341225 |
| 1711128600 | 1208 | 39 | 3.34 | 1178 | 1218 | 1178 | 435916 |
| 1711042200 | 1169 | 1 | 0.09 | 1187 | 1187 | 1157 | 179958 |
| 1710955800 | 1168 | 16 | 1.39 | 1157 | 1175 | 1128 | 220210 |
| 1710869400 | 1152 | 29 | 2.58 | 1129 | 1152 | 1113 | 255951 |
| 1710783000 | 1123 | -21 | -1.84 | 1139 | 1159 | 1091 | 314630 |
| 1710523800 | 1144 | 41 | 3.72 | 1150 | 1168 | 1099 | 377957 |
| 1710437400 | 1103 | 29 | 2.70 | 1080 | 1138 | 1072 | 535972 |
| 1710351000 | 1074 | -21 | -1.92 | 1111 | 1111 | 1074 | 175589 |
| 1710264600 | 1095 | 5 | 0.46 | 1070 | 1095 | 1070 | 197362 |
| 1710178200 | 1090 | -19 | -1.71 | 1088 | 1099 | 1072 | 167468 |
| 1709919000 | 1109 | -5 | -0.45 | 1130 | 1133 | 1099 | 243094 |
| 1709832600 | 1114 | 1 | 0.09 | 1108 | 1124 | 1091 | 150725 |
| 1709746200 | 1113 | -44 | -3.80 | 1109 | 1148 | 1108 | 284526 |
| 1709659800 | 1157 | -2 | -0.17 | 1172 | 1172 | 1138 | 326501 |
| 1709573400 | 1159 | -29 | -2.44 | 1224 | 1224 | 1159 | 177763 |
| 1709314200 | 1188 | 5 | 0.42 | 1161 | 1207 | 1161 | 231107 |
| 1709227800 | 1183 | 3 | 0.25 | 1176 | 1201 | 1176 | 232766 |
| 1709141400 | 1180 | -40 | -3.28 | 1180 | 1223 | 1180 | 154015 |
| 1709055000 | 1220 | 1 | 0.08 | 1225 | 1241 | 1208 | 247049 |
| 1708968600 | 1219 | -8 | -0.65 | 1225 | 1238 | 1213 | 93936 |
| 1708709400 | 1227 | 20 | 1.66 | 1209 | 1228 | 1200 | 141533 |
| 1708623000 | 1207 | 8 | 0.67 | 1229 | 1229 | 1180 | 125604 |
| 1708536600 | 1199 | -49 | -3.93 | 1194 | 1241 | 1188 | 585600 |
| 1708450200 | 1248 | 20 | 1.63 | 1204 | 1256 | 1204 | 231984 |
| 1708363800 | 1228 | 1 | 0.08 | 1215 | 1240 | 1185 | 156983 |
| 1708104600 | 1227 | 44 | 3.72 | 1210 | 1228 | 1194 | 334708 |
| 1708018200 | 1183 | 12 | 1.02 | 1141 | 1188 | 1141 | 396232 |
| 1707931800 | 1171 | 23 | 2.00 | 1100 | 1178 | 1100 | 174248 |
| 1707845400 | 1148 | -28 | -2.38 | 1165 | 1172 | 1141 | 166957 |
| 1707759000 | 1176 | 48 | 4.26 | 1130 | 1176 | 1126 | 201128 |
| 1707499800 | 1128 | 3 | 0.27 | 1106 | 1154 | 1106 | 292511 |
| 1707413400 | 1125 | -13 | -1.14 | 1138 | 1155 | 1110 | 232562 |
| 1707327000 | 1138 | -8 | -0.70 | 1100 | 1153 | 1100 | 197948 |
| 1707240600 | 1146 | -24 | -2.05 | 1160 | 1186 | 1144 | 140929 |
| 1707154200 | 1170 | -6 | -0.51 | 1187 | 1194 | 1168 | 181483 |
| 1706895000 | 1176 | -2 | -0.17 | 1203 | 1203 | 1170 | 176296 |
| 1706808600 | 1178 | -25 | -2.08 | 1204 | 1209 | 1178 | 184514 |
| 1706722200 | 1203 | -16 | -1.31 | 1211 | 1228 | 1199 | 142522 |
| 1706635800 | 1219 | 22 | 1.84 | 1206 | 1236 | 1175 | 185704 |
| 1706549400 | 1197 | -8 | -0.66 | 1194 | 1203 | 1179 | 156356 |
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
