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 | -59.5 | -5.52204176334 | 1077.5 | 1077.5 | 994 | 527599 | 1025.41697154 | DE |
| 4 | -207 | -16.8979591837 | 1225 | 1283 | 994 | 779152 | 1121.5761418 | DE |
| 12 | -153.5 | -13.1028595817 | 1171.5 | 1283 | 994 | 599486 | 1131.85783025 | DE |
| 26 | 159.6 | 18.5927306617 | 858.4 | 1387 | 793 | 687203 | 1123.44136376 | DE |
| 52 | 314.4 | 44.6844798181 | 703.6 | 1387 | 625.8 | 806412 | 1078.19738282 | DE |
| 156 | -636.2 | -38.4596783944 | 1654.2 | 1890.2 | 483.2 | 1136333 | 1096.69408037 | DE |
| 260 | -2994 | -74.6261216351 | 4012 | 4175 | 483.2 | 1371649 | 1361.61079147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 1038 | 25.5 | 2.52 | 1018 | 1047 | 1016.5 | 344931 |
| 1713371400 | 1012.5 | 6 | 0.60 | 994 | 1032 | 994 | 535388 |
| 1713285000 | 1006.5 | -28.5 | -2.75 | 1014.5 | 1028.5 | 998.4 | 527374 |
| 1713198600 | 1035 | -1 | -0.10 | 1026.5 | 1062.5 | 1026 | 468666 |
| 1712939400 | 1036 | -26.5 | -2.49 | 1077.5 | 1077.5 | 1036 | 761634 |
| 1712853000 | 1062.5 | -31.5 | -2.88 | 1067.5 | 1076 | 1044 | 941340 |
| 1712766600 | 1094 | 17 | 1.58 | 1102 | 1102 | 1064 | 811038 |
| 1712680200 | 1077 | -31 | -2.80 | 1116.5 | 1116.5 | 1074.5 | 623524 |
| 1712593800 | 1108 | 35.5 | 3.31 | 1072.5 | 1112.5 | 1072.5 | 597649 |
| 1712334600 | 1072.5 | -37 | -3.33 | 1068 | 1082 | 1059.5 | 1252172 |
| 1712248200 | 1109.5 | 5.5 | 0.50 | 1102 | 1119.5 | 1095 | 653887 |
| 1712161800 | 1104 | 1.5 | 0.14 | 1094.5 | 1108.5 | 1090.5 | 628936 |
| 1712075400 | 1102.5 | -67 | -5.73 | 1174.5 | 1178.5 | 1098.5 | 1006437 |
| 1711647000 | 1169.5 | -67 | -5.42 | 1230 | 1235 | 1169.5 | 993523 |
| 1711560600 | 1236.5 | 20.5 | 1.69 | 1225 | 1283 | 1157 | 1845934 |
| 1711474200 | 1216 | -13 | -1.06 | 1224 | 1257.5 | 1214.5 | 652188 |
| 1711387800 | 1229 | 4.5 | 0.37 | 1224.5 | 1260 | 1222 | 837499 |
| 1711128600 | 1224.5 | 20 | 1.66 | 1225 | 1230 | 1215.5 | 542614 |
| 1711042200 | 1204.5 | 29.5 | 2.51 | 1195 | 1226.5 | 1189.5 | 849129 |
| 1710955800 | 1175 | 42.5 | 3.75 | 1131.5 | 1175 | 1131.5 | 439421 |
| 1710869400 | 1132.5 | -31 | -2.66 | 1155 | 1158 | 1125.5 | 365066 |
| 1710783000 | 1163.5 | 24 | 2.11 | 1139.5 | 1176 | 1139.5 | 397433 |
| 1710523800 | 1139.5 | -18.5 | -1.60 | 1153 | 1156.5 | 1138 | 669700 |
| 1710437400 | 1158 | -32.5 | -2.73 | 1185.5 | 1185.5 | 1152 | 534581 |
| 1710351000 | 1190.5 | 62.5 | 5.54 | 1156 | 1194 | 1147.5 | 1163298 |
| 1710264600 | 1128 | -5.5 | -0.49 | 1135 | 1153.5 | 1126 | 369267 |
| 1710178200 | 1133.5 | -13.5 | -1.18 | 1157 | 1162.5 | 1133 | 381665 |
| 1709919000 | 1147 | 29.5 | 2.64 | 1103 | 1174 | 1092 | 652834 |
| 1709832600 | 1117.5 | -18.5 | -1.63 | 1142.5 | 1150.5 | 1117.5 | 327288 |
| 1709746200 | 1136 | 14 | 1.25 | 1133 | 1159 | 1116 | 580585 |
| 1709659800 | 1122 | -32.5 | -2.82 | 1135 | 1150 | 1120 | 529053 |
| 1709573400 | 1154.5 | 24 | 2.12 | 1147 | 1158 | 1128.5 | 487296 |
| 1709314200 | 1130.5 | 11 | 0.98 | 1124.5 | 1146 | 1118.5 | 504775 |
| 1709227800 | 1119.5 | -14 | -1.24 | 1117 | 1134 | 1095 | 580855 |
| 1709141400 | 1133.5 | -6.5 | -0.57 | 1133 | 1152.5 | 1122.5 | 583803 |
| 1709055000 | 1140 | 62 | 5.75 | 1066 | 1157 | 1062.5 | 1295143 |
| 1708968600 | 1078 | -19 | -1.73 | 1088 | 1094.5 | 1074 | 550104 |
| 1708709400 | 1097 | -10 | -0.90 | 1100 | 1100 | 1072.5 | 477779 |
| 1708623000 | 1107 | 52 | 4.93 | 1071.5 | 1127.5 | 1063 | 911911 |
| 1708536600 | 1055 | 4 | 0.38 | 1054 | 1062 | 1047.5 | 222831 |
| 1708450200 | 1051 | -27 | -2.50 | 1056.5 | 1076 | 1037 | 345388 |
| 1708363800 | 1078 | -11 | -1.01 | 1067.5 | 1092 | 1067 | 186362 |
| 1708104600 | 1089 | -6.5 | -0.59 | 1104 | 1105 | 1069 | 416622 |
| 1708018200 | 1095.5 | 9.5 | 0.87 | 1103.5 | 1117.5 | 1088.5 | 586063 |
| 1707931800 | 1086 | -3.5 | -0.32 | 1085 | 1108 | 1075.5 | 270899 |
| 1707845400 | 1089.5 | -25.5 | -2.29 | 1107.5 | 1111.5 | 1069 | 270771 |
| 1707759000 | 1115 | 23.5 | 2.15 | 1092 | 1120.5 | 1089.5 | 269204 |
| 1707499800 | 1091.5 | -15.5 | -1.40 | 1118 | 1131.5 | 1081.5 | 351600 |
| 1707413400 | 1107 | -18 | -1.60 | 1133 | 1133.5 | 1106 | 404963 |
| 1707327000 | 1125 | -32 | -2.77 | 1145 | 1152.5 | 1123.5 | 282556 |
| 1707240600 | 1157 | 18.5 | 1.62 | 1136.5 | 1158.5 | 1121 | 406944 |
| 1707154200 | 1138.5 | -39.5 | -3.35 | 1178 | 1179.5 | 1136.5 | 422820 |
| 1706895000 | 1178 | 14 | 1.20 | 1199 | 1210 | 1166 | 433145 |
| 1706808600 | 1164 | -38.5 | -3.20 | 1180 | 1238 | 1163 | 873203 |
| 1706722200 | 1202.5 | 11.5 | 0.97 | 1183 | 1213.5 | 1165 | 478880 |
| 1706635800 | 1191 | 35 | 3.03 | 1182 | 1232 | 1171.5 | 691606 |
| 1706549400 | 1156 | -1 | -0.09 | 1140 | 1165 | 1120.5 | 494997 |
| 1706290200 | 1157 | -14.5 | -1.24 | 1171.5 | 1185.5 | 1145.5 | 685605 |
| 1706203800 | 1171.5 | 10.5 | 0.90 | 1154.5 | 1177 | 1140.5 | 571454 |
| 1706117400 | 1161 | -3 | -0.26 | 1164 | 1179.5 | 1153 | 575015 |
| 1706031000 | 1164 | -46 | -3.80 | 1191 | 1191.5 | 1147.5 | 921616 |
| 1705944600 | 1210 | 0.5 | 0.04 | 1219.5 | 1242 | 1204 | 510122 |
| 1705685400 | 1209.5 | -25 | -2.03 | 1234 | 1236 | 1197 | 301785 |
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
