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 | 20 | 2.10526315789 | 950 | 987 | 948 | 380960 | 964.13615078 | DE |
| 4 | -16 | -1.62271805274 | 986 | 990 | 948 | 333990 | 971.04827992 | DE |
| 12 | 76 | 8.50111856823 | 894 | 990 | 894 | 375814 | 957.08192621 | DE |
| 26 | 219 | 29.1611185087 | 751 | 990 | 751 | 294854 | 908.98675352 | DE |
| 52 | 260 | 36.6197183099 | 710 | 990 | 697 | 282625 | 843.5893385 | DE |
| 156 | 317 | 48.5451761103 | 653 | 990 | 619 | 278200 | 755.29680854 | DE |
| 260 | 513.5 | 112.486308872 | 456.5 | 990 | 329 | 302228 | 638.60671133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 969 | 18 | 1.89 | 958 | 975 | 957 | 400161 |
| 1714062600 | 951 | -19 | -1.96 | 972 | 972 | 948 | 445255 |
| 1713976200 | 970 | -1 | -0.10 | 975 | 987 | 969 | 381888 |
| 1713889800 | 971 | 10 | 1.04 | 960 | 971 | 960 | 378801 |
| 1713803400 | 961 | 8 | 0.84 | 950 | 962 | 950 | 298695 |
| 1713544200 | 953 | -11 | -1.14 | 969 | 969 | 950 | 244285 |
| 1713457800 | 964 | 4 | 0.42 | 955 | 965 | 955 | 265573 |
| 1713371400 | 960 | 0 | 0.00 | 958 | 963 | 958 | 235127 |
| 1713285000 | 960 | -13 | -1.34 | 965 | 968 | 960 | 206840 |
| 1713198600 | 973 | -5 | -0.51 | 970 | 982 | 970 | 221971 |
| 1712939400 | 978 | 4 | 0.41 | 979 | 982 | 976 | 254464 |
| 1712853000 | 974 | -4 | -0.41 | 971 | 980 | 966 | 276003 |
| 1712766600 | 978 | 8 | 0.82 | 970 | 980 | 968 | 271608 |
| 1712680200 | 970 | -12 | -1.22 | 977 | 984 | 970 | 234017 |
| 1712593800 | 982 | 4 | 0.41 | 972 | 985 | 972 | 323602 |
| 1712334600 | 978 | -4 | -0.41 | 973 | 978 | 967 | 356983 |
| 1712248200 | 982 | 2 | 0.20 | 983 | 988 | 975 | 615881 |
| 1712161800 | 980 | 3 | 0.31 | 980 | 987 | 975 | 445623 |
| 1712075400 | 977 | -9 | -0.91 | 986 | 990 | 977 | 489029 |
| 1711647000 | 986 | 3 | 0.31 | 989 | 990 | 982 | 321764 |
| 1711560600 | 983 | -2 | -0.20 | 980 | 985 | 980 | 497036 |
| 1711474200 | 985 | 5 | 0.51 | 981 | 985 | 978 | 369923 |
| 1711387800 | 980 | -7 | -0.71 | 979 | 984 | 979 | 529633 |
| 1711128600 | 987 | -3 | -0.30 | 985 | 988 | 984 | 429376 |
| 1711042200 | 990 | 27 | 2.80 | 966 | 990 | 966 | 504551 |
| 1710955800 | 963 | 2 | 0.21 | 958 | 966 | 955 | 390017 |
| 1710869400 | 961 | 1 | 0.10 | 955 | 962 | 950 | 394777 |
| 1710783000 | 960 | 3 | 0.31 | 957 | 962 | 953 | 511878 |
| 1710523800 | 957 | 0 | 0.00 | 958 | 960 | 951 | 571302 |
| 1710437400 | 957 | -6 | -0.62 | 956 | 963 | 956 | 520547 |
| 1710351000 | 963 | 6 | 0.63 | 960 | 963 | 957 | 473012 |
| 1710264600 | 957 | 3 | 0.31 | 957 | 962 | 953 | 594129 |
| 1710178200 | 954 | -6 | -0.63 | 952 | 954 | 942 | 561919 |
| 1709919000 | 960 | -1 | -0.10 | 961 | 965 | 957 | 300525 |
| 1709832600 | 961 | 5 | 0.52 | 959 | 961 | 949 | 360293 |
| 1709746200 | 956 | 5 | 0.53 | 950 | 957 | 949 | 299306 |
| 1709659800 | 951 | -8 | -0.83 | 960 | 960 | 949 | 330316 |
| 1709573400 | 959 | 4 | 0.42 | 955 | 960 | 952 | 335344 |
| 1709314200 | 955 | 12 | 1.27 | 950 | 956 | 950 | 380105 |
| 1709227800 | 943 | 1 | 0.11 | 944 | 949 | 935 | 233768 |
| 1709141400 | 942 | 0 | 0.00 | 940 | 943 | 937 | 333666 |
| 1709055000 | 942 | -4 | -0.42 | 948 | 948 | 939 | 355805 |
| 1708968600 | 946 | 6 | 0.64 | 947 | 947 | 941 | 322727 |
| 1708709400 | 940 | -3 | -0.32 | 939 | 946 | 938 | 483374 |
| 1708623000 | 943 | 24 | 2.61 | 930 | 943 | 929 | 406633 |
| 1708536600 | 919 | -7 | -0.76 | 925 | 926 | 916 | 293628 |
| 1708450200 | 926 | -13 | -1.38 | 941 | 941 | 923 | 238776 |
| 1708363800 | 939 | 1 | 0.11 | 947 | 947 | 937 | 314548 |
| 1708104600 | 938 | 2 | 0.21 | 940 | 949 | 938 | 281333 |
| 1708018200 | 936 | 5 | 0.54 | 931 | 941 | 931 | 239371 |
| 1707931800 | 931 | 1 | 0.11 | 934 | 937 | 928 | 303747 |
| 1707845400 | 930 | -10 | -1.06 | 938 | 938 | 922 | 878831 |
| 1707759000 | 940 | 12 | 1.29 | 934 | 940 | 930 | 333385 |
| 1707499800 | 928 | 6 | 0.65 | 920 | 930 | 920 | 255407 |
| 1707413400 | 922 | -1 | -0.11 | 920 | 927 | 920 | 302441 |
| 1707327000 | 923 | 6 | 0.65 | 917 | 924 | 909 | 270949 |
| 1707240600 | 917 | 2 | 0.22 | 918 | 921 | 914 | 423474 |
| 1707154200 | 915 | 10 | 1.10 | 894 | 919 | 894 | 503815 |
| 1706895000 | 905 | 19 | 2.14 | 897 | 905 | 893 | 391546 |
| 1706808600 | 886 | -8 | -0.89 | 886 | 894 | 886 | 268156 |
| 1706722200 | 894 | -7 | -0.78 | 900 | 902 | 890 | 301262 |
| 1706635800 | 901 | 5 | 0.56 | 894 | 903 | 894 | 302885 |
| 1706549400 | 896 | -1 | -0.11 | 895 | 901 | 890 | 226983 |
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
