We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 46 | 1.90871369295 | 2410 | 2456 | 2360 | 895492 | 2401.76953128 | DE |
| 4 | -16 | -0.647249190939 | 2472 | 2549 | 2360 | 1024086 | 2426.88008953 | DE |
| 12 | 130 | 5.58899398108 | 2326 | 2549 | 2173 | 976118 | 2406.81511121 | DE |
| 26 | 325 | 15.2510558423 | 2131 | 2549 | 2065 | 810627 | 2320.89070803 | DE |
| 52 | 117 | 5.00213766567 | 2339 | 2582 | 2065 | 824964 | 2332.35351596 | DE |
| 156 | -41 | -1.64197036444 | 2497 | 2809 | 1403.5 | 905996 | 2153.13731194 | DE |
| 260 | -249 | -9.20517560074 | 2705 | 3094 | 1396 | 892250 | 2229.98030835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 2456 | 46 | 1.91 | 2408 | 2456 | 2406 | 1474841 |
| 1713457800 | 2410 | 22 | 0.92 | 2400 | 2428 | 2400 | 2010243 |
| 1713371400 | 2388 | 10 | 0.42 | 2370 | 2398 | 2370 | 453820 |
| 1713285000 | 2378 | -32 | -1.33 | 2372 | 2404 | 2360 | 794619 |
| 1713198600 | 2410 | 2 | 0.08 | 2410 | 2424 | 2408 | 498911 |
| 1712939400 | 2408 | 18 | 0.75 | 2410 | 2430 | 2406 | 719865 |
| 1712853000 | 2390 | 0 | 0.00 | 2382 | 2394 | 2362 | 367360 |
| 1712766600 | 2390 | 8 | 0.34 | 2398 | 2398 | 2378 | 1699298 |
| 1712680200 | 2382 | -2 | -0.08 | 2376 | 2402 | 2364 | 516246 |
| 1712593800 | 2384 | -8 | -0.33 | 2390 | 2398 | 2366 | 381392 |
| 1712334600 | 2392 | -20 | -0.83 | 2398 | 2398 | 2368 | 449980 |
| 1712248200 | 2412 | -24 | -0.99 | 2434 | 2452 | 2400 | 3196610 |
| 1712161800 | 2436 | -12 | -0.49 | 2442 | 2452 | 2424 | 3170026 |
| 1712075400 | 2448 | -55 | -2.20 | 2496 | 2498 | 2426 | 858187 |
| 1711647000 | 2503 | -15 | -0.60 | 2512 | 2529 | 2503 | 712302 |
| 1711560600 | 2518 | 8 | 0.32 | 2513 | 2549 | 2504 | 721884 |
| 1711474200 | 2510 | 21 | 0.84 | 2490 | 2510 | 2486 | 554392 |
| 1711387800 | 2489 | 10 | 0.40 | 2473 | 2504 | 2473 | 908335 |
| 1711128600 | 2479 | 11 | 0.45 | 2472 | 2504 | 2468 | 420074 |
| 1711042200 | 2468 | 25 | 1.02 | 2467 | 2475 | 2439 | 473746 |
| 1710955800 | 2443 | -9 | -0.37 | 2464 | 2467 | 2442 | 595742 |
| 1710869400 | 2452 | -29 | -1.17 | 2471 | 2488 | 2446 | 826928 |
| 1710783000 | 2481 | 1 | 0.04 | 2480 | 2500 | 2466 | 567378 |
| 1710523800 | 2480 | 13 | 0.53 | 2460 | 2498 | 2458 | 1818743 |
| 1710437400 | 2467 | -8 | -0.32 | 2480 | 2489 | 2452 | 586436 |
| 1710351000 | 2475 | 8 | 0.32 | 2477 | 2496 | 2458 | 1633192 |
| 1710264600 | 2467 | 26 | 1.07 | 2466 | 2477 | 2445 | 1034764 |
| 1710178200 | 2441 | -19 | -0.77 | 2442 | 2469 | 2436 | 1025145 |
| 1709919000 | 2460 | -11 | -0.45 | 2480 | 2487 | 2430 | 638433 |
| 1709832600 | 2471 | 11 | 0.45 | 2464 | 2479 | 2446 | 922764 |
| 1709746200 | 2460 | -24 | -0.97 | 2487 | 2498 | 2444 | 936401 |
| 1709659800 | 2484 | 13 | 0.53 | 2471 | 2502 | 2471 | 1417403 |
| 1709573400 | 2471 | 7 | 0.28 | 2455 | 2472 | 2446 | 558967 |
| 1709314200 | 2464 | -1 | -0.04 | 2474 | 2483 | 2446 | 464444 |
| 1709227800 | 2465 | -11 | -0.44 | 2481 | 2494 | 2456 | 1073878 |
| 1709141400 | 2476 | -12 | -0.48 | 2498 | 2506 | 2476 | 2666904 |
| 1709055000 | 2488 | -3 | -0.12 | 2486 | 2502 | 2484 | 1814705 |
| 1708968600 | 2491 | -4 | -0.16 | 2495 | 2505 | 2491 | 341498 |
| 1708709400 | 2495 | 0 | 0.00 | 2493 | 2504 | 2482 | 442035 |
| 1708623000 | 2495 | -5 | -0.20 | 2500 | 2509 | 2484 | 440874 |
| 1708536600 | 2500 | 19 | 0.77 | 2480 | 2501 | 2480 | 589989 |
| 1708450200 | 2481 | 3 | 0.12 | 2477 | 2499 | 2473 | 589731 |
| 1708363800 | 2478 | 16 | 0.65 | 2462 | 2478 | 2451 | 420986 |
| 1708104600 | 2462 | 22 | 0.90 | 2454 | 2480 | 2435 | 1321278 |
| 1708018200 | 2440 | 58 | 2.43 | 2400 | 2458 | 2390 | 959291 |
| 1707931800 | 2382 | 176 | 7.98 | 2294 | 2390 | 2287 | 1090595 |
| 1707845400 | 2206 | -7 | -0.32 | 2214 | 2221 | 2173 | 2347780 |
| 1707759000 | 2213 | 22 | 1.00 | 2200 | 2223 | 2195 | 659236 |
| 1707499800 | 2191 | 14 | 0.64 | 2177 | 2217 | 2177 | 1284088 |
| 1707413400 | 2177 | -62 | -2.77 | 2230 | 2237 | 2177 | 1312962 |
| 1707327000 | 2239 | -51 | -2.23 | 2297 | 2306 | 2239 | 831508 |
| 1707240600 | 2290 | -35 | -1.51 | 2328 | 2335 | 2280 | 2296848 |
| 1707154200 | 2325 | -9 | -0.39 | 2320 | 2348 | 2320 | 622356 |
| 1706895000 | 2334 | 4 | 0.17 | 2349 | 2352 | 2328 | 524101 |
| 1706808600 | 2330 | 2 | 0.09 | 2330 | 2343 | 2321 | 483694 |
| 1706722200 | 2328 | -3 | -0.13 | 2332 | 2339 | 2323 | 802765 |
| 1706635800 | 2331 | -7 | -0.30 | 2343 | 2355 | 2331 | 660663 |
| 1706549400 | 2338 | -4 | -0.17 | 2339 | 2348 | 2335 | 510094 |
| 1706290200 | 2342 | 22 | 0.95 | 2326 | 2351 | 2325 | 592955 |
| 1706203800 | 2320 | 7 | 0.30 | 2308 | 2323 | 2301 | 268201 |
| 1706117400 | 2313 | -15 | -0.64 | 2328 | 2333 | 2313 | 422253 |
| 1706031000 | 2328 | -4 | -0.17 | 2342 | 2351 | 2322 | 571739 |
| 1705944600 | 2332 | -2 | -0.09 | 2346 | 2352 | 2322 | 476928 |
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
