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 | 16 | 0.789733464956 | 2026 | 2086 | 1980 | 166072 | 2038.1264274 | DE |
| 4 | -120 | -5.55041628122 | 2162 | 2172 | 1972 | 176858 | 2051.11449673 | DE |
| 12 | 6 | 0.294695481336 | 2036 | 2204 | 1874 | 270783 | 2038.70518362 | DE |
| 26 | 241 | 13.3814547474 | 1801 | 2452 | 1766 | 248354 | 2099.92809728 | DE |
| 52 | -298 | -12.735042735 | 2340 | 2452 | 1766 | 273134 | 2046.22041125 | DE |
| 156 | -1383 | -40.3795620438 | 3425 | 3850 | 1766 | 255073 | 2574.28239511 | DE |
| 260 | -1186 | -36.741016109 | 3228 | 4362 | 1766 | 289058 | 2867.35642318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2042 | 50 | 2.51 | 2036 | 2042 | 2010 | 121037 |
| 1714062600 | 1992 | -38 | -1.87 | 1988 | 2032 | 1980 | 202471 |
| 1713976200 | 2030 | -50 | -2.40 | 2030 | 2074 | 2030 | 223700 |
| 1713889800 | 2080 | 12 | 0.58 | 2024 | 2086 | 2024 | 201515 |
| 1713803400 | 2068 | 36 | 1.77 | 2048 | 2084 | 2048 | 110018 |
| 1713544200 | 2032 | -12 | -0.59 | 2026 | 2044 | 2016 | 92654 |
| 1713457800 | 2044 | 63 | 3.18 | 1972 | 2046 | 1972 | 129156 |
| 1713371400 | 1981 | -25 | -1.25 | 1992 | 2028 | 1981 | 420111 |
| 1713285000 | 2006 | -56 | -2.72 | 2024 | 2044 | 1992 | 207767 |
| 1713198600 | 2062 | -12 | -0.58 | 2050 | 2082 | 2046 | 97886 |
| 1712939400 | 2074 | 0 | 0.00 | 2092 | 2116 | 2058 | 97143 |
| 1712853000 | 2074 | 18 | 0.88 | 2050 | 2102 | 2050 | 161399 |
| 1712766600 | 2056 | -30 | -1.44 | 2100 | 2126 | 2030 | 236723 |
| 1712680200 | 2086 | -6 | -0.29 | 2046 | 2110 | 2046 | 77862 |
| 1712593800 | 2092 | 32 | 1.55 | 2030 | 2098 | 2030 | 142314 |
| 1712334600 | 2060 | -44 | -2.09 | 2152 | 2152 | 2054 | 143826 |
| 1712248200 | 2104 | 8 | 0.38 | 2142 | 2142 | 2092 | 276620 |
| 1712161800 | 2096 | -8 | -0.38 | 2154 | 2154 | 2082 | 150873 |
| 1712075400 | 2104 | -64 | -2.95 | 2162 | 2172 | 2104 | 211398 |
| 1711647000 | 2168 | 20 | 0.93 | 2140 | 2180 | 2128 | 158560 |
| 1711560600 | 2148 | -38 | -1.74 | 2156 | 2188 | 2140 | 288289 |
| 1711474200 | 2186 | 30 | 1.39 | 2200 | 2200 | 2146 | 153962 |
| 1711387800 | 2156 | 24 | 1.13 | 2138 | 2162 | 2114 | 418838 |
| 1711128600 | 2132 | -22 | -1.02 | 2204 | 2204 | 2118 | 165637 |
| 1711042200 | 2154 | 62 | 2.96 | 2142 | 2160 | 2108 | 149864 |
| 1710955800 | 2092 | 34 | 1.65 | 2100 | 2106 | 2050 | 190867 |
| 1710869400 | 2058 | -34 | -1.63 | 2056 | 2096 | 2044 | 301026 |
| 1710783000 | 2092 | 24 | 1.16 | 2022 | 2108 | 2022 | 324940 |
| 1710523800 | 2068 | 8 | 0.39 | 2098 | 2132 | 2046 | 805463 |
| 1710437400 | 2060 | -92 | -4.28 | 2122 | 2160 | 2052 | 327887 |
| 1710351000 | 2152 | 6 | 0.28 | 2192 | 2192 | 2130 | 461854 |
| 1710264600 | 2146 | 22 | 1.04 | 2160 | 2160 | 2106 | 459381 |
| 1710178200 | 2124 | 24 | 1.14 | 2096 | 2124 | 2088 | 269508 |
| 1709919000 | 2100 | 62 | 3.04 | 1997 | 2102 | 1997 | 640438 |
| 1709832600 | 2038 | 14 | 0.69 | 2072 | 2072 | 1990 | 598238 |
| 1709746200 | 2024 | -4 | -0.20 | 1998 | 2068 | 1998 | 667865 |
| 1709659800 | 2028 | 16 | 0.80 | 2012 | 2040 | 1988 | 309443 |
| 1709573400 | 2012 | 8 | 0.40 | 1956 | 2016 | 1948 | 315131 |
| 1709314200 | 2004 | 80 | 4.16 | 1921 | 2004 | 1921 | 286493 |
| 1709227800 | 1924 | 7 | 0.37 | 1943 | 1954 | 1913 | 386524 |
| 1709141400 | 1917 | 2 | 0.10 | 1908 | 1968 | 1886 | 617294 |
| 1709055000 | 1915 | 16 | 0.84 | 1874 | 1933 | 1874 | 512067 |
| 1708968600 | 1899 | -47 | -2.42 | 1969 | 1969 | 1899 | 191739 |
| 1708709400 | 1946 | -10 | -0.51 | 1966 | 1971 | 1934 | 59962 |
| 1708623000 | 1956 | -9 | -0.46 | 1962 | 1980 | 1946 | 353533 |
| 1708536600 | 1965 | -12 | -0.61 | 1984 | 1990 | 1963 | 148874 |
| 1708450200 | 1977 | -8 | -0.40 | 1970 | 1978 | 1958 | 106759 |
| 1708363800 | 1985 | 1 | 0.05 | 2032 | 2032 | 1964 | 70682 |
| 1708104600 | 1984 | 12 | 0.61 | 1984 | 2012 | 1976 | 139462 |
| 1708018200 | 1972 | 30 | 1.54 | 1961 | 1987 | 1951 | 174885 |
| 1707931800 | 1942 | -8 | -0.41 | 1950 | 1980 | 1935 | 226590 |
| 1707845400 | 1950 | -37 | -1.86 | 1993 | 2002 | 1937 | 140127 |
| 1707759000 | 1987 | 36 | 1.85 | 1925 | 1994 | 1925 | 172803 |
| 1707499800 | 1951 | -19 | -0.96 | 1989 | 2000 | 1938 | 225510 |
| 1707413400 | 1970 | -32 | -1.60 | 2008 | 2034 | 1969 | 283177 |
| 1707327000 | 2002 | -40 | -1.96 | 1993 | 2050 | 1993 | 685963 |
| 1707240600 | 2042 | 8 | 0.39 | 2034 | 2042 | 1992 | 165824 |
| 1707154200 | 2034 | -22 | -1.07 | 2018 | 2080 | 2016 | 430892 |
| 1706895000 | 2056 | -18 | -0.87 | 2036 | 2116 | 2036 | 135619 |
| 1706808600 | 2074 | -66 | -3.08 | 2140 | 2140 | 2074 | 234876 |
| 1706722200 | 2140 | 2 | 0.09 | 2086 | 2152 | 2086 | 193507 |
| 1706635800 | 2138 | -2 | -0.09 | 2144 | 2150 | 2128 | 77450 |
| 1706549400 | 2140 | 34 | 1.61 | 2126 | 2140 | 2058 | 120350 |
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
