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 | -5 | -0.288350634371 | 1734 | 1754 | 1701 | 1147636 | 1734.00430363 | DE |
| 4 | -88 | -4.84314804623 | 1817 | 1833 | 1701 | 1027176 | 1771.31302484 | DE |
| 12 | 61 | 3.65707434053 | 1668 | 1838 | 1662 | 844656 | 1759.20185048 | DE |
| 26 | 284 | 19.6539792388 | 1445 | 1838 | 1429 | 639505 | 1692.22567391 | DE |
| 52 | 204 | 13.3770491803 | 1525 | 1838 | 1429 | 618333 | 1638.95786854 | DE |
| 156 | 239 | 16.0402684564 | 1490 | 1878 | 1069 | 597782 | 1543.93410863 | DE |
| 260 | 670.5 | 63.3443552197 | 1058.5 | 1878 | 619.8 | 613689 | 1336.15677264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 1731 | 8 | 0.46 | 1727 | 1739 | 1718 | 578992 |
| 1713889800 | 1723 | -3 | -0.17 | 1734 | 1741 | 1704 | 533531 |
| 1713803400 | 1726 | -3 | -0.17 | 1743 | 1754 | 1726 | 557406 |
| 1713544200 | 1729 | -11 | -0.63 | 1740 | 1752 | 1701 | 1119978 |
| 1713457800 | 1740 | 22 | 1.28 | 1734 | 1740 | 1717 | 2948275 |
| 1713371400 | 1718 | -18 | -1.04 | 1727 | 1747 | 1718 | 573631 |
| 1713285000 | 1736 | -64 | -3.56 | 1772 | 1787 | 1722 | 413975 |
| 1713198600 | 1800 | 35 | 1.98 | 1780 | 1821 | 1772 | 389672 |
| 1712939400 | 1765 | -20 | -1.12 | 1799 | 1803 | 1764 | 2024408 |
| 1712853000 | 1785 | -10 | -0.56 | 1812 | 1812 | 1769 | 717412 |
| 1712766600 | 1795 | -1 | -0.06 | 1803 | 1810 | 1771 | 3189515 |
| 1712680200 | 1796 | 4 | 0.22 | 1788 | 1803 | 1777 | 462908 |
| 1712593800 | 1792 | 25 | 1.41 | 1767 | 1793 | 1752 | 611501 |
| 1712334600 | 1767 | -43 | -2.38 | 1786 | 1798 | 1767 | 854652 |
| 1712248200 | 1810 | -5 | -0.28 | 1795 | 1817 | 1795 | 1585726 |
| 1712161800 | 1815 | -11 | -0.60 | 1820 | 1831 | 1798 | 524359 |
| 1712075400 | 1826 | 11 | 0.61 | 1822 | 1833 | 1813 | 869869 |
| 1711647000 | 1815 | 1 | 0.06 | 1817 | 1828 | 1812 | 533352 |
| 1711560600 | 1814 | -13 | -0.71 | 1833 | 1838 | 1811 | 433411 |
| 1711474200 | 1827 | 11 | 0.61 | 1806 | 1828 | 1806 | 573708 |
| 1711387800 | 1816 | -12 | -0.66 | 1822 | 1831 | 1809 | 1380483 |
| 1711128600 | 1828 | 6 | 0.33 | 1829 | 1835 | 1817 | 414888 |
| 1711042200 | 1822 | 36 | 2.02 | 1814 | 1832 | 1796 | 433087 |
| 1710955800 | 1786 | -17 | -0.94 | 1804 | 1811 | 1786 | 460625 |
| 1710869400 | 1803 | 13 | 0.73 | 1781 | 1803 | 1778 | 805071 |
| 1710783000 | 1790 | -4 | -0.22 | 1794 | 1808 | 1780 | 362837 |
| 1710523800 | 1794 | 22 | 1.24 | 1787 | 1810 | 1758 | 1682014 |
| 1710437400 | 1772 | 3 | 0.17 | 1771 | 1782 | 1760 | 586711 |
| 1710351000 | 1769 | -20 | -1.12 | 1797 | 1797 | 1768 | 540095 |
| 1710264600 | 1789 | 23 | 1.30 | 1781 | 1797 | 1771 | 1134691 |
| 1710178200 | 1766 | -5 | -0.28 | 1759 | 1766 | 1748 | 759792 |
| 1709919000 | 1771 | 18 | 1.03 | 1753 | 1776 | 1749 | 533159 |
| 1709832600 | 1753 | 22 | 1.27 | 1730 | 1763 | 1725 | 717396 |
| 1709746200 | 1731 | 19 | 1.11 | 1711 | 1735 | 1701 | 994020 |
| 1709659800 | 1712 | -24 | -1.38 | 1728 | 1742 | 1705 | 1905645 |
| 1709573400 | 1736 | 10 | 0.58 | 1720 | 1757 | 1714 | 847066 |
| 1709314200 | 1726 | -7 | -0.40 | 1745 | 1755 | 1677 | 1245064 |
| 1709227800 | 1733 | -18 | -1.03 | 1758 | 1758 | 1731 | 878346 |
| 1709141400 | 1751 | -4 | -0.23 | 1758 | 1759 | 1738 | 2167432 |
| 1709055000 | 1755 | -5 | -0.28 | 1759 | 1776 | 1746 | 476898 |
| 1708968600 | 1760 | -7 | -0.40 | 1767 | 1767 | 1752 | 407053 |
| 1708709400 | 1767 | 8 | 0.45 | 1761 | 1770 | 1751 | 939887 |
| 1708623000 | 1759 | 12 | 0.69 | 1750 | 1764 | 1745 | 1097124 |
| 1708536600 | 1747 | -1 | -0.06 | 1758 | 1758 | 1739 | 387480 |
| 1708450200 | 1748 | -17 | -0.96 | 1764 | 1769 | 1745 | 324815 |
| 1708363800 | 1765 | -4 | -0.23 | 1761 | 1772 | 1747 | 243586 |
| 1708104600 | 1769 | 65 | 3.81 | 1711 | 1769 | 1709 | 557405 |
| 1708018200 | 1704 | 2 | 0.12 | 1726 | 1737 | 1704 | 497434 |
| 1707931800 | 1702 | 21 | 1.25 | 1680 | 1706 | 1680 | 1675538 |
| 1707845400 | 1681 | -42 | -2.44 | 1723 | 1724 | 1662 | 534107 |
| 1707759000 | 1723 | 12 | 0.70 | 1719 | 1740 | 1713 | 1672437 |
| 1707499800 | 1711 | -4 | -0.23 | 1720 | 1721 | 1704 | 208367 |
| 1707413400 | 1715 | -9 | -0.52 | 1724 | 1735 | 1704 | 370812 |
| 1707327000 | 1724 | 14 | 0.82 | 1706 | 1727 | 1702 | 260117 |
| 1707240600 | 1710 | 28 | 1.66 | 1689 | 1715 | 1683 | 297775 |
| 1707154200 | 1682 | -35 | -2.04 | 1720 | 1720 | 1679 | 750054 |
| 1706895000 | 1717 | 6 | 0.35 | 1727 | 1727 | 1704 | 578021 |
| 1706808600 | 1711 | 26 | 1.54 | 1668 | 1724 | 1668 | 366431 |
| 1706722200 | 1685 | -2 | -0.12 | 1690 | 1705 | 1685 | 513865 |
| 1706635800 | 1687 | 26 | 1.57 | 1668 | 1694 | 1664 | 635529 |
| 1706549400 | 1661 | -9 | -0.54 | 1682 | 1686 | 1659 | 463193 |
| 1706290200 | 1670 | 22 | 1.33 | 1648 | 1672 | 1642 | 551275 |
| 1706203800 | 1648 | 1 | 0.06 | 1638 | 1659 | 1638 | 577460 |
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
