We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -116.5 | -10.6880733945 | 1090 | 1095 | 968.5 | 389373 | 1019.56075001 | DE |
| 4 | -34.5 | -3.42261904762 | 1008 | 1116 | 968.5 | 430822 | 1057.94593534 | DE |
| 12 | -1.5 | -0.153846153846 | 975 | 1116 | 923 | 414256 | 1022.41760616 | DE |
| 26 | 53 | 5.7577403585 | 920.5 | 1116 | 807.5 | 443832 | 969.9511356 | DE |
| 52 | -307.5 | -24.0046838407 | 1281 | 1286 | 807.5 | 497505 | 1026.74825591 | DE |
| 156 | 153.5 | 18.7195121951 | 820 | 1622 | 599.5 | 398565 | 1083.75736882 | DE |
| 260 | 146.5 | 17.7146311971 | 827 | 1622 | 295.5 | 345576 | 978.69000147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 981 | -14 | -1.41 | 990.5 | 993 | 978.5 | 352946 |
| 1713371400 | 995 | -11 | -1.09 | 1005 | 1012 | 990 | 287401 |
| 1713285000 | 1006 | -33 | -3.18 | 1024 | 1032 | 1006 | 364648 |
| 1713198600 | 1039 | -16 | -1.52 | 1059 | 1076 | 1038 | 485349 |
| 1712939400 | 1055 | -15 | -1.40 | 1090 | 1095 | 1048 | 456520 |
| 1712853000 | 1070 | 6 | 0.56 | 1066 | 1081 | 1050 | 912060 |
| 1712766600 | 1064 | 21 | 2.01 | 1064 | 1064 | 1037 | 672149 |
| 1712680200 | 1043 | 3 | 0.29 | 1031 | 1063 | 1031 | 218128 |
| 1712593800 | 1040 | 8 | 0.78 | 1034 | 1054 | 1030 | 264056 |
| 1712334600 | 1032 | -19 | -1.81 | 1070 | 1070 | 1021 | 221250 |
| 1712248200 | 1051 | 3 | 0.29 | 1015 | 1051 | 1015 | 554280 |
| 1712161800 | 1048 | -16 | -1.50 | 1050 | 1069 | 1037 | 187737 |
| 1712075400 | 1064 | -29 | -2.65 | 1095 | 1116 | 1053 | 315321 |
| 1711647000 | 1093 | -13 | -1.18 | 1100 | 1106 | 1084 | 829463 |
| 1711560600 | 1106 | 15 | 1.37 | 1086 | 1106 | 1084 | 425112 |
| 1711474200 | 1091 | 18 | 1.68 | 1075 | 1091 | 1059 | 424227 |
| 1711387800 | 1073 | -4 | -0.37 | 1090 | 1090 | 1067 | 313205 |
| 1711128600 | 1077 | 23 | 2.18 | 1008 | 1081 | 1008 | 470937 |
| 1711042200 | 1054 | 25 | 2.43 | 1058 | 1092 | 1047 | 490548 |
| 1710955800 | 1029 | -2 | -0.19 | 1050 | 1050 | 1016 | 1663498 |
| 1710869400 | 1031 | 5 | 0.49 | 997.5 | 1039 | 997.5 | 265771 |
| 1710783000 | 1026 | -7 | -0.68 | 1036 | 1042 | 1016 | 1691057 |
| 1710523800 | 1033 | 9 | 0.88 | 1040 | 1062 | 1028 | 830318 |
| 1710437400 | 1024 | 12 | 1.19 | 1008 | 1029 | 1008 | 170443 |
| 1710351000 | 1012 | 17.5 | 1.76 | 993.5 | 1012 | 979.5 | 258516 |
| 1710264600 | 994.5 | -14.5 | -1.44 | 1013 | 1017 | 994.5 | 170564 |
| 1710178200 | 1009 | -25 | -2.42 | 1000 | 1037 | 1000 | 255409 |
| 1709919000 | 1034 | -1 | -0.10 | 1051 | 1053 | 1009 | 192317 |
| 1709832600 | 1035 | -18 | -1.71 | 1052 | 1059 | 1025 | 246081 |
| 1709746200 | 1053 | 21 | 2.03 | 1037 | 1062 | 1037 | 253280 |
| 1709659800 | 1032 | 10 | 0.98 | 1022 | 1039 | 1015 | 349928 |
| 1709573400 | 1022 | -27 | -2.57 | 1090 | 1090 | 1018 | 229627 |
| 1709314200 | 1049 | 29 | 2.84 | 1034 | 1049 | 1024 | 1845123 |
| 1709227800 | 1020 | 40.5 | 4.13 | 993 | 1061 | 989 | 486027 |
| 1709141400 | 979.5 | -11 | -1.11 | 966.5 | 991 | 966.5 | 258848 |
| 1709055000 | 990.5 | 26.5 | 2.75 | 956 | 997.5 | 956 | 345152 |
| 1708968600 | 964 | -15 | -1.53 | 976.5 | 987 | 964 | 315348 |
| 1708709400 | 979 | -5.5 | -0.56 | 955 | 987.5 | 955 | 215676 |
| 1708623000 | 984.5 | 27 | 2.82 | 992.5 | 992.5 | 964 | 239713 |
| 1708536600 | 957.5 | 5 | 0.52 | 994 | 994 | 955.5 | 144866 |
| 1708450200 | 952.5 | -31 | -3.15 | 970.5 | 977.5 | 952.5 | 174850 |
| 1708363800 | 983.5 | 0 | 0.00 | 974 | 994.5 | 963 | 117416 |
| 1708104600 | 983.5 | 31.5 | 3.31 | 980 | 983.5 | 964.5 | 219219 |
| 1708018200 | 952 | 6 | 0.63 | 948.5 | 960 | 948 | 212510 |
| 1707931800 | 946 | -12.5 | -1.30 | 968 | 969.5 | 946 | 228581 |
| 1707845400 | 958.5 | -3.5 | -0.36 | 956 | 967.5 | 950 | 250782 |
| 1707759000 | 962 | -1 | -0.10 | 963 | 972.5 | 956.5 | 114110 |
| 1707499800 | 963 | -17 | -1.73 | 979 | 986.5 | 963 | 256385 |
| 1707413400 | 980 | 3 | 0.31 | 992 | 992 | 969.5 | 156562 |
| 1707327000 | 977 | 7 | 0.72 | 983.5 | 994.5 | 961 | 269078 |
| 1707240600 | 970 | 47 | 5.09 | 931.5 | 973 | 926 | 199236 |
| 1707154200 | 923 | -11 | -1.18 | 924 | 951 | 923 | 196026 |
| 1706895000 | 934 | -2.5 | -0.27 | 966 | 966 | 930 | 128345 |
| 1706808600 | 936.5 | -9.5 | -1.00 | 946 | 956.5 | 935 | 211832 |
| 1706722200 | 946 | -18.5 | -1.92 | 979 | 979 | 946 | 517647 |
| 1706635800 | 964.5 | -17.5 | -1.78 | 1001 | 1001 | 960 | 207303 |
| 1706549400 | 982 | 18 | 1.87 | 970 | 998 | 956.5 | 1788979 |
| 1706290200 | 964 | 4.5 | 0.47 | 975 | 975 | 956.5 | 105066 |
| 1706203800 | 959.5 | -0.5 | -0.05 | 959 | 973 | 958 | 179936 |
| 1706117400 | 960 | 25 | 2.67 | 975 | 975 | 942 | 145649 |
| 1706031000 | 935 | 8.5 | 0.92 | 928 | 936.5 | 922.5 | 331875 |
| 1705944600 | 926.5 | 1.5 | 0.16 | 937 | 938.5 | 921 | 166132 |
| 1705685400 | 925 | -8 | -0.86 | 939.5 | 948 | 925 | 290971 |
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
