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 | 2 | 0.191570881226 | 1044 | 1090 | 1024 | 126577 | 1053.91693923 | DE |
| 4 | -6 | -0.570342205323 | 1052 | 1108 | 1024 | 200724 | 1063.70950643 | DE |
| 12 | 184 | 21.3457076566 | 862 | 1108 | 822 | 182251 | 976.23433956 | DE |
| 26 | 278 | 36.1979166667 | 768 | 1108 | 728 | 142135 | 915.59283327 | DE |
| 52 | 361 | 52.700729927 | 685 | 1108 | 630 | 131205 | 831.19521147 | DE |
| 156 | 213 | 25.5702280912 | 833 | 1108 | 589 | 95511 | 809.02883824 | DE |
| 260 | 347 | 49.6423462089 | 699 | 1108 | 420 | 96660 | 746.50562153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 1046 | -14 | -1.32 | 1060 | 1076 | 1046 | 154443 |
| 1713976200 | 1060 | -18 | -1.67 | 1090 | 1090 | 1060 | 41086 |
| 1713889800 | 1078 | 26 | 2.47 | 1052 | 1088 | 1046 | 126970 |
| 1713803400 | 1052 | 18 | 1.74 | 1042 | 1056 | 1028 | 264654 |
| 1713544200 | 1034 | -12 | -1.15 | 1024 | 1044 | 1024 | 101304 |
| 1713457800 | 1046 | 8 | 0.77 | 1044 | 1048 | 1034 | 98872 |
| 1713371400 | 1038 | -14 | -1.33 | 1042 | 1058 | 1036 | 132190 |
| 1713285000 | 1052 | -28 | -2.59 | 1068 | 1070 | 1052 | 151618 |
| 1713198600 | 1080 | -26 | -2.35 | 1104 | 1104 | 1078 | 219171 |
| 1712939400 | 1106 | 36 | 3.36 | 1092 | 1106 | 1066 | 232345 |
| 1712853000 | 1070 | -12 | -1.11 | 1108 | 1108 | 1060 | 348461 |
| 1712766600 | 1082 | 4 | 0.37 | 1088 | 1090 | 1068 | 195725 |
| 1712680200 | 1078 | 4 | 0.37 | 1050 | 1084 | 1050 | 263464 |
| 1712593800 | 1074 | 10 | 0.94 | 1080 | 1082 | 1066 | 112958 |
| 1712334600 | 1064 | 14 | 1.33 | 1054 | 1064 | 1042 | 420164 |
| 1712248200 | 1050 | -4 | -0.38 | 1054 | 1054 | 1040 | 302726 |
| 1712161800 | 1054 | 18 | 1.74 | 1080 | 1080 | 1028 | 349672 |
| 1712075400 | 1036 | -12 | -1.15 | 1080 | 1080 | 1030 | 112301 |
| 1711647000 | 1048 | 4 | 0.38 | 1052 | 1054 | 1036 | 139349 |
| 1711560600 | 1044 | -14 | -1.32 | 1080 | 1080 | 1042 | 104350 |
| 1711474200 | 1058 | 30 | 2.92 | 1032 | 1058 | 1020 | 156612 |
| 1711387800 | 1028 | -6 | -0.58 | 1032 | 1036 | 1012 | 53200 |
| 1711128600 | 1034 | 16 | 1.57 | 1024 | 1034 | 1006 | 76328 |
| 1711042200 | 1018 | -2 | -0.20 | 1032 | 1032 | 1006 | 549988 |
| 1710955800 | 1020 | -10 | -0.97 | 1032 | 1032 | 1014 | 144780 |
| 1710869400 | 1030 | 24 | 2.39 | 1006 | 1030 | 994 | 178452 |
| 1710783000 | 1006 | 6 | 0.60 | 1004 | 1006 | 997 | 184471 |
| 1710523800 | 1000 | 0 | 0.00 | 1006 | 1012 | 999 | 400422 |
| 1710437400 | 1000 | -12 | -1.19 | 1016 | 1020 | 998 | 178914 |
| 1710351000 | 1012 | -4 | -0.39 | 1020 | 1020 | 993 | 168325 |
| 1710264600 | 1016 | 14 | 1.40 | 1006 | 1024 | 1000 | 142854 |
| 1710178200 | 1002 | 2 | 0.20 | 1016 | 1016 | 994 | 186258 |
| 1709919000 | 1000 | -6 | -0.60 | 1012 | 1016 | 994 | 105463 |
| 1709832600 | 1006 | 38 | 3.93 | 966 | 1006 | 966 | 186449 |
| 1709746200 | 968 | 29 | 3.09 | 935 | 968 | 933 | 383997 |
| 1709659800 | 939 | 64 | 7.31 | 928 | 945 | 925 | 583619 |
| 1709573400 | 875 | 0 | 0.00 | 875 | 876 | 871 | 72134 |
| 1709314200 | 875 | 10 | 1.16 | 850 | 875 | 850 | 374079 |
| 1709227800 | 865 | 2 | 0.23 | 862 | 881 | 860 | 177163 |
| 1709141400 | 863 | -6 | -0.69 | 868 | 868 | 853 | 48511 |
| 1709055000 | 869 | 28 | 3.33 | 855 | 872 | 855 | 135776 |
| 1708968600 | 841 | 1 | 0.12 | 836 | 852 | 835 | 97522 |
| 1708709400 | 840 | -1 | -0.12 | 850 | 860 | 834 | 101620 |
| 1708623000 | 841 | 7 | 0.84 | 840 | 841 | 822 | 1310376 |
| 1708536600 | 834 | 5 | 0.60 | 853 | 853 | 827 | 71013 |
| 1708450200 | 829 | 0 | 0.00 | 830 | 836 | 825 | 77162 |
| 1708363800 | 829 | -5 | -0.60 | 832 | 842 | 829 | 51915 |
| 1708104600 | 834 | 0 | 0.00 | 834 | 851 | 826 | 55817 |
| 1708018200 | 834 | -6 | -0.71 | 875 | 875 | 826 | 98502 |
| 1707931800 | 840 | -12 | -1.41 | 848 | 848 | 837 | 74793 |
| 1707845400 | 852 | -1 | -0.12 | 850 | 861 | 842 | 32283 |
| 1707759000 | 853 | 0 | 0.00 | 851 | 874 | 849 | 24001 |
| 1707499800 | 853 | 3 | 0.35 | 866 | 866 | 841 | 88639 |
| 1707413400 | 850 | -2 | -0.23 | 869 | 869 | 847 | 28811 |
| 1707327000 | 852 | -7 | -0.81 | 847 | 859 | 847 | 42981 |
| 1707240600 | 859 | -3 | -0.35 | 855 | 863 | 843 | 58647 |
| 1707154200 | 862 | -13 | -1.49 | 855 | 875 | 850 | 52036 |
| 1706895000 | 875 | 18 | 2.10 | 880 | 881 | 863 | 56787 |
| 1706808600 | 857 | -17 | -1.95 | 862 | 874 | 857 | 42453 |
| 1706722200 | 874 | -6 | -0.68 | 876 | 880 | 867 | 71734 |
| 1706635800 | 880 | 1 | 0.11 | 880 | 880 | 873 | 40982 |
| 1706549400 | 879 | -1 | -0.11 | 875 | 881 | 872 | 39582 |
| 1706290200 | 880 | -7 | -0.79 | 887 | 887 | 874 | 35237 |
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
