We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 84 | 4.11764705882 | 2040 | 2176 | 2032 | 1145393 | 2090.80559749 | DE |
| 12 | 317 | 17.5428887659 | 1807 | 2176 | 1727.5 | 1125137 | 1945.98111729 | DE |
| 26 | 822 | 63.133640553 | 1302 | 2176 | 1282.5 | 1202180 | 1716.08181742 | DE |
| 52 | 854 | 67.2440944882 | 1270 | 2176 | 1242.5 | 996227 | 1566.91489872 | DE |
| 156 | 79 | 3.8630806846 | 2045 | 2483 | 937 | 898995 | 1542.02233716 | DE |
| 260 | 929 | 77.7405857741 | 1195 | 2483 | 453.4 | 910150 | 1471.81262935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1714062600 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1713976200 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1713889800 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1713803400 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1713544200 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1713457800 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1713371400 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1713285000 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1713198600 | 2124 | 0 | 0.00 | 2124 | 2124 | 2124 | 0 |
| 1712939400 | 2124 | 12 | 0.57 | 2142 | 2176 | 2124 | 890554 |
| 1712853000 | 2112 | 26 | 1.25 | 2082 | 2120 | 2076 | 1177448 |
| 1712766600 | 2086 | -2 | -0.10 | 2108 | 2122 | 2072 | 1252897 |
| 1712680200 | 2088 | -30 | -1.42 | 2112 | 2116 | 2072 | 783693 |
| 1712593800 | 2118 | 38 | 1.83 | 2078 | 2120 | 2078 | 1016441 |
| 1712334600 | 2080 | -10 | -0.48 | 2056 | 2080 | 2032 | 1056467 |
| 1712248200 | 2090 | 10 | 0.48 | 2078 | 2104 | 2078 | 1791096 |
| 1712161800 | 2080 | 26 | 1.27 | 2048 | 2086 | 2040 | 963197 |
| 1712075400 | 2054 | 0 | 0.00 | 2040 | 2098 | 2036 | 1376747 |
| 1711647000 | 2054 | -6 | -0.29 | 2071 | 2089 | 2050 | 447825 |
| 1711560600 | 2060 | -39 | -1.86 | 2093 | 2094 | 2056 | 648804 |
| 1711474200 | 2099 | 3 | 0.14 | 2090 | 2109 | 2082 | 1139851 |
| 1711387800 | 2096 | 34 | 1.65 | 2053 | 2103 | 2053 | 613075 |
| 1711128600 | 2062 | 28 | 1.38 | 2044 | 2062 | 2032 | 1161131 |
| 1711042200 | 2034 | 56 | 2.83 | 2029 | 2051 | 1994.5 | 1839175 |
| 1710955800 | 1978 | -24 | -1.20 | 1997.5 | 2012 | 1978 | 997948 |
| 1710869400 | 2002 | 11.5 | 0.58 | 1971 | 2003 | 1970 | 569709 |
| 1710783000 | 1990.5 | 15.5 | 0.78 | 1987 | 1992.5 | 1976 | 1141989 |
| 1710523800 | 1975 | -21 | -1.05 | 1986.5 | 2000 | 1965.5 | 1084310 |
| 1710437400 | 1996 | -4 | -0.20 | 2000 | 2008 | 1986 | 852839 |
| 1710351000 | 2000 | 0.5 | 0.03 | 2001 | 2019 | 1996 | 1555011 |
| 1710264600 | 1999.5 | 49 | 2.51 | 1968.5 | 2000 | 1955.5 | 2797358 |
| 1710178200 | 1950.5 | 1 | 0.05 | 1932 | 1956 | 1932 | 547669 |
| 1709919000 | 1949.5 | -6 | -0.31 | 1968.5 | 1968.5 | 1945 | 965983 |
| 1709832600 | 1955.5 | -10.5 | -0.53 | 1963.5 | 1981 | 1947.5 | 1554437 |
| 1709746200 | 1966 | 11.5 | 0.59 | 1961.5 | 1970 | 1939 | 1503936 |
| 1709659800 | 1954.5 | 13 | 0.67 | 1924.5 | 1967 | 1924.5 | 851347 |
| 1709573400 | 1941.5 | -6.5 | -0.33 | 1942 | 1949 | 1928.5 | 1009253 |
| 1709314200 | 1948 | 22.5 | 1.17 | 1928 | 1954 | 1910 | 855894 |
| 1709227800 | 1925.5 | 43 | 2.28 | 1890 | 1931 | 1889 | 1680184 |
| 1709141400 | 1882.5 | 9 | 0.48 | 1871.5 | 1887.5 | 1858 | 544182 |
| 1709055000 | 1873.5 | 1.5 | 0.08 | 1875.5 | 1881 | 1859.5 | 905702 |
| 1708968600 | 1872 | -0.5 | -0.03 | 1871.5 | 1881.5 | 1864.5 | 1997372 |
| 1708709400 | 1872.5 | -7 | -0.37 | 1849.5 | 1876.5 | 1849.5 | 842603 |
| 1708623000 | 1879.5 | 41 | 2.23 | 1860.5 | 1879.5 | 1837.5 | 969578 |
| 1708536600 | 1838.5 | -0.5 | -0.03 | 1835.5 | 1849 | 1820 | 2751857 |
| 1708450200 | 1839 | -38 | -2.02 | 1872 | 1874.5 | 1839 | 528049 |
| 1708363800 | 1877 | 19.5 | 1.05 | 1848.5 | 1877 | 1845 | 626371 |
| 1708104600 | 1857.5 | 50.5 | 2.79 | 1825 | 1862.5 | 1822.5 | 1410288 |
| 1708018200 | 1807 | 31 | 1.75 | 1809.5 | 1838.5 | 1798.5 | 701584 |
| 1707931800 | 1776 | 21 | 1.20 | 1754.5 | 1787.5 | 1754.5 | 368625 |
| 1707845400 | 1755 | -53.5 | -2.96 | 1802 | 1804.5 | 1727.5 | 707627 |
| 1707759000 | 1808.5 | 21 | 1.17 | 1797 | 1808.5 | 1784.5 | 682675 |
| 1707499800 | 1787.5 | 5.5 | 0.31 | 1782 | 1798.5 | 1772.5 | 1240011 |
| 1707413400 | 1782 | 6.5 | 0.37 | 1790 | 1813.5 | 1779.5 | 584977 |
| 1707327000 | 1775.5 | -8 | -0.45 | 1792.5 | 1792.5 | 1761.5 | 1978005 |
| 1707240600 | 1783.5 | 18.5 | 1.05 | 1772 | 1789.5 | 1756.5 | 1009535 |
| 1707154200 | 1765 | -13 | -0.73 | 1783 | 1804 | 1765 | 1075222 |
| 1706895000 | 1778 | -9 | -0.50 | 1807 | 1808 | 1763 | 2081166 |
| 1706808600 | 1787 | 1 | 0.06 | 1763.5 | 1813 | 1763 | 794479 |
| 1706722200 | 1786 | 7.5 | 0.42 | 1778.5 | 1790.5 | 1754 | 1552009 |
| 1706635800 | 1778.5 | 25.5 | 1.45 | 1768.5 | 1778.5 | 1761.5 | 1079259 |
| 1706549400 | 1753 | -62 | -3.42 | 1812 | 1812.5 | 1748 | 2989688 |
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
