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 | 99 | 5.78271028037 | 1712 | 1835.5 | 1702 | 4589716 | 1762.45171993 | DE |
| 4 | 84.5 | 4.8942948161 | 1726.5 | 1835.5 | 1676.5 | 3541909 | 1738.58989441 | DE |
| 12 | -116 | -6.01971977167 | 1927 | 1930 | 1662 | 3398268 | 1760.04983658 | DE |
| 26 | 100.5 | 5.87547500731 | 1710.5 | 1951.5 | 1662 | 2795862 | 1791.53927943 | DE |
| 52 | -131.5 | -6.76962676963 | 1942.5 | 2016 | 1553.5 | 2439004 | 1781.30224353 | DE |
| 156 | 331 | 22.3648648649 | 1480 | 2185 | 1434.5 | 2230704 | 1792.5830392 | DE |
| 260 | -679.5 | -27.2836779763 | 2490.5 | 2496 | 1203 | 2413709 | 1743.70109371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 1819 | 45 | 2.54 | 1788.5 | 1823.5 | 1788.5 | 6146451 |
| 1713544200 | 1774 | 25.5 | 1.46 | 1750.5 | 1774 | 1750 | 1605639 |
| 1713457800 | 1748.5 | 13.5 | 0.78 | 1747 | 1759.5 | 1742.5 | 6317301 |
| 1713371400 | 1735 | 18.5 | 1.08 | 1710 | 1741 | 1708.5 | 7029058 |
| 1713285000 | 1716.5 | -13.5 | -0.78 | 1712 | 1726.5 | 1702 | 1850130 |
| 1713198600 | 1730 | 15 | 0.87 | 1717 | 1735 | 1715 | 2021696 |
| 1712939400 | 1715 | 8.5 | 0.50 | 1706.5 | 1717 | 1698 | 2239854 |
| 1712853000 | 1706.5 | 26.5 | 1.58 | 1676.5 | 1710.5 | 1676.5 | 3236938 |
| 1712766600 | 1680 | -20 | -1.18 | 1703 | 1706.5 | 1678 | 3318475 |
| 1712680200 | 1700 | -32.5 | -1.88 | 1728 | 1748 | 1700 | 9365084 |
| 1712593800 | 1732.5 | 7.5 | 0.43 | 1720.5 | 1736 | 1716 | 2634124 |
| 1712334600 | 1725 | -30 | -1.71 | 1745.5 | 1751 | 1712.5 | 4910772 |
| 1712248200 | 1755 | -9.5 | -0.54 | 1762 | 1767.5 | 1754.5 | 2311848 |
| 1712161800 | 1764.5 | 4.5 | 0.26 | 1760.5 | 1777 | 1757.5 | 3270263 |
| 1712075400 | 1760 | -10 | -0.56 | 1768.5 | 1798.5 | 1760 | 1312578 |
| 1711647000 | 1770 | 14 | 0.80 | 1760 | 1776.5 | 1756.5 | 2216817 |
| 1711560600 | 1756 | 15 | 0.86 | 1742.5 | 1757 | 1735 | 2341472 |
| 1711474200 | 1741 | 7.5 | 0.43 | 1726.5 | 1741 | 1726 | 1625864 |
| 1711387800 | 1733.5 | -0.5 | -0.03 | 1730 | 1737 | 1719.5 | 6933748 |
| 1711128600 | 1734 | 10 | 0.58 | 1729 | 1740.5 | 1714 | 2255508 |
| 1711042200 | 1724 | 15.5 | 0.91 | 1717.5 | 1733 | 1713.5 | 12390141 |
| 1710955800 | 1708.5 | -18 | -1.04 | 1714.5 | 1729.5 | 1702 | 6944162 |
| 1710869400 | 1726.5 | 8.5 | 0.49 | 1729.5 | 1743 | 1713 | 1990414 |
| 1710783000 | 1718 | 22.5 | 1.33 | 1700 | 1723.5 | 1700 | 4707931 |
| 1710523800 | 1695.5 | -44.5 | -2.56 | 1734 | 1746 | 1695.5 | 9865011 |
| 1710437400 | 1740 | -15.5 | -0.88 | 1757.5 | 1765.5 | 1733.5 | 2134391 |
| 1710351000 | 1755.5 | 2.5 | 0.14 | 1750.5 | 1765 | 1750 | 1622757 |
| 1710264600 | 1753 | 12.5 | 0.72 | 1753 | 1761.5 | 1746.5 | 2349812 |
| 1710178200 | 1740.5 | 48 | 2.84 | 1714.5 | 1752.5 | 1714 | 1931249 |
| 1709919000 | 1692.5 | 0 | 0.00 | 1697 | 1698 | 1681.5 | 917474 |
| 1709832600 | 1692.5 | 14 | 0.83 | 1681 | 1703 | 1677.5 | 2558545 |
| 1709746200 | 1678.5 | 12.5 | 0.75 | 1671.5 | 1685.5 | 1667 | 1637884 |
| 1709659800 | 1666 | -15.5 | -0.92 | 1680 | 1683.5 | 1662 | 1838697 |
| 1709573400 | 1681.5 | -16 | -0.94 | 1690 | 1699 | 1678 | 3653126 |
| 1709314200 | 1697.5 | -7 | -0.41 | 1712 | 1716.5 | 1685 | 2692397 |
| 1709227800 | 1704.5 | 1.5 | 0.09 | 1710.5 | 1721 | 1697.5 | 2776300 |
| 1709141400 | 1703 | -27.5 | -1.59 | 1731 | 1738.5 | 1694.5 | 2629718 |
| 1709055000 | 1730.5 | -88 | -4.84 | 1820.5 | 1820.5 | 1719 | 3400955 |
| 1708968600 | 1818.5 | -10.5 | -0.57 | 1832 | 1835.5 | 1812 | 8152175 |
| 1708709400 | 1829 | 11 | 0.61 | 1818.5 | 1832.5 | 1806.5 | 4069787 |
| 1708623000 | 1818 | 11.5 | 0.64 | 1805.5 | 1826 | 1805.5 | 2582180 |
| 1708536600 | 1806.5 | -17.5 | -0.96 | 1827.5 | 1832.5 | 1792.5 | 13077215 |
| 1708450200 | 1824 | -18 | -0.98 | 1842 | 1842 | 1816 | 1852126 |
| 1708363800 | 1842 | -3 | -0.16 | 1840.5 | 1850.5 | 1840.5 | 2106343 |
| 1708104600 | 1845 | 14.5 | 0.79 | 1837 | 1857 | 1815 | 3132398 |
| 1708018200 | 1830.5 | -61.5 | -3.25 | 1853 | 1856.5 | 1805 | 1942012 |
| 1707931800 | 1892 | 8.5 | 0.45 | 1881 | 1900.5 | 1880 | 1397295 |
| 1707845400 | 1883.5 | -12.5 | -0.66 | 1899.5 | 1902 | 1882 | 849066 |
| 1707759000 | 1896 | 13.5 | 0.72 | 1882.5 | 1904 | 1882.5 | 1400567 |
| 1707499800 | 1882.5 | 24 | 1.29 | 1860 | 1887.5 | 1857.5 | 3127889 |
| 1707413400 | 1858.5 | -9.5 | -0.51 | 1868.5 | 1886 | 1850.5 | 1945748 |
| 1707327000 | 1868 | -24.5 | -1.29 | 1890 | 1893 | 1868 | 3059176 |
| 1707240600 | 1892.5 | 10.5 | 0.56 | 1885 | 1898.5 | 1880.5 | 1106786 |
| 1707154200 | 1882 | 11 | 0.59 | 1873 | 1897 | 1873 | 1342161 |
| 1706895000 | 1871 | -9 | -0.48 | 1896.5 | 1897.5 | 1871 | 1523266 |
| 1706808600 | 1880 | -18.5 | -0.97 | 1893.5 | 1901.5 | 1874.5 | 1152381 |
| 1706722200 | 1898.5 | -9 | -0.47 | 1915 | 1921 | 1898.5 | 2276645 |
| 1706635800 | 1907.5 | -13 | -0.68 | 1927 | 1930 | 1907.5 | 2019750 |
| 1706549400 | 1920.5 | -13.5 | -0.70 | 1938 | 1951.5 | 1919 | 1288444 |
| 1706290200 | 1934 | 21.5 | 1.12 | 1927 | 1943.5 | 1924 | 1154553 |
| 1706203800 | 1912.5 | -4 | -0.21 | 1912.5 | 1917.5 | 1896 | 1120209 |
| 1706117400 | 1916.5 | 20.5 | 1.08 | 1898.5 | 1916.5 | 1887.5 | 3802262 |
| 1706031000 | 1896 | 8 | 0.42 | 1890.5 | 1911 | 1884 | 1169329 |
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
