We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30 | -0.327510917031 | 9160 | 9366 | 9106 | 1238085 | 9222.55623571 | DE |
| 4 | -250 | -2.66524520256 | 9380 | 9696 | 9106 | 1386049 | 9397.28523634 | DE |
| 12 | -20 | -0.218579234973 | 9150 | 9696 | 8660 | 1764557 | 9167.16140765 | DE |
| 26 | 904 | 10.989545344 | 8226 | 9696 | 7946 | 1523742 | 8961.8223087 | DE |
| 52 | 1216 | 15.3651756381 | 7914 | 9696 | 7784 | 1467881 | 8654.97218986 | DE |
| 156 | 1432 | 18.6022343466 | 7698 | 9696 | 6230 | 1011851 | 8059.11861559 | DE |
| 260 | 4182 | 84.5189975748 | 4948 | 10010 | 4906 | 920509 | 7856.49315455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 9130 | -22 | -0.24 | 9114 | 9192 | 9106 | 428736 |
| 1713285000 | 9152 | -118 | -1.27 | 9222 | 9226 | 9108 | 2902652 |
| 1713198600 | 9270 | -44 | -0.47 | 9300 | 9336 | 9226 | 614101 |
| 1712939400 | 9314 | 8 | 0.09 | 9328 | 9366 | 9280 | 603338 |
| 1712853000 | 9306 | 36 | 0.39 | 9280 | 9336 | 9240 | 618582 |
| 1712766600 | 9270 | 80 | 0.87 | 9160 | 9280 | 9160 | 1451753 |
| 1712680200 | 9190 | -46 | -0.50 | 9238 | 9252 | 9166 | 1859552 |
| 1712593800 | 9236 | -142 | -1.51 | 9362 | 9364 | 9166 | 972633 |
| 1712334600 | 9378 | -36 | -0.38 | 9340 | 9412 | 9288 | 2800780 |
| 1712248200 | 9414 | 54 | 0.58 | 9374 | 9442 | 9314 | 800272 |
| 1712161800 | 9360 | -64 | -0.68 | 9398 | 9414 | 9300 | 853007 |
| 1712075400 | 9424 | -66 | -0.70 | 9486 | 9530 | 9368 | 1146748 |
| 1711647000 | 9490 | -102 | -1.06 | 9588 | 9600 | 9464 | 1092585 |
| 1711560600 | 9592 | -82 | -0.85 | 9676 | 9696 | 9590 | 1283533 |
| 1711474200 | 9674 | 96 | 1.00 | 9588 | 9674 | 9532 | 1051186 |
| 1711387800 | 9578 | -74 | -0.77 | 9642 | 9678 | 9562 | 3286650 |
| 1711128600 | 9652 | 92 | 0.96 | 9580 | 9658 | 9550 | 888642 |
| 1711042200 | 9560 | 120 | 1.27 | 9456 | 9574 | 9414 | 725663 |
| 1710955800 | 9440 | 50 | 0.53 | 9380 | 9462 | 9372 | 1997202 |
| 1710869400 | 9390 | -10 | -0.11 | 9422 | 9426 | 9348 | 1501806 |
| 1710783000 | 9400 | -50 | -0.53 | 9434 | 9504 | 9354 | 1535760 |
| 1710523800 | 9450 | 50 | 0.53 | 9376 | 9450 | 9334 | 3891253 |
| 1710437400 | 9400 | 4 | 0.04 | 9418 | 9418 | 9356 | 1489231 |
| 1710351000 | 9396 | 28 | 0.30 | 9384 | 9472 | 9370 | 3839251 |
| 1710264600 | 9368 | 50 | 0.54 | 9348 | 9400 | 9318 | 6321097 |
| 1710178200 | 9318 | 54 | 0.58 | 9242 | 9318 | 9220 | 1934856 |
| 1709919000 | 9264 | -36 | -0.39 | 9338 | 9338 | 9218 | 2661894 |
| 1709832600 | 9300 | 48 | 0.52 | 9246 | 9350 | 9212 | 5519933 |
| 1709746200 | 9252 | 210 | 2.32 | 9140 | 9318 | 9098 | 5171008 |
| 1709659800 | 9042 | -28 | -0.31 | 9046 | 9062 | 8980 | 435669 |
| 1709573400 | 9070 | 54 | 0.60 | 9004 | 9088 | 8976 | 777256 |
| 1709314200 | 9016 | 140 | 1.58 | 8876 | 9016 | 8868 | 1211685 |
| 1709227800 | 8876 | -36 | -0.40 | 8788 | 8926 | 8660 | 1834790 |
| 1709141400 | 8912 | -22 | -0.25 | 8922 | 8980 | 8878 | 1457676 |
| 1709055000 | 8934 | 34 | 0.38 | 8916 | 8982 | 8884 | 967841 |
| 1708968600 | 8900 | -22 | -0.25 | 8914 | 8934 | 8880 | 1588684 |
| 1708709400 | 8922 | 78 | 0.88 | 8886 | 8954 | 8868 | 1054791 |
| 1708623000 | 8844 | 64 | 0.73 | 8828 | 8858 | 8802 | 1199681 |
| 1708536600 | 8780 | -64 | -0.72 | 8826 | 8826 | 8760 | 712948 |
| 1708450200 | 8844 | -20 | -0.23 | 8862 | 8904 | 8796 | 1063184 |
| 1708363800 | 8864 | -24 | -0.27 | 8882 | 8926 | 8812 | 458736 |
| 1708104600 | 8888 | -16 | -0.18 | 8850 | 8900 | 8788 | 1012692 |
| 1708018200 | 8904 | 42 | 0.47 | 8894 | 8928 | 8882 | 550341 |
| 1707931800 | 8862 | 38 | 0.43 | 8844 | 8920 | 8804 | 1755380 |
| 1707845400 | 8824 | -60 | -0.68 | 8822 | 8884 | 8758 | 785790 |
| 1707759000 | 8884 | 48 | 0.54 | 8840 | 8908 | 8836 | 1773498 |
| 1707499800 | 8836 | 44 | 0.50 | 8782 | 8860 | 8776 | 2962771 |
| 1707413400 | 8792 | -70 | -0.79 | 8794 | 8822 | 8696 | 1349584 |
| 1707327000 | 8862 | 40 | 0.45 | 8832 | 8866 | 8808 | 1107710 |
| 1707240600 | 8822 | -4 | -0.05 | 8806 | 8852 | 8748 | 4252200 |
| 1707154200 | 8826 | -50 | -0.56 | 8846 | 8920 | 8816 | 2260151 |
| 1706895000 | 8876 | -38 | -0.43 | 8964 | 8964 | 8850 | 3894434 |
| 1706808600 | 8914 | -28 | -0.31 | 8918 | 8996 | 8894 | 1875816 |
| 1706722200 | 8942 | -60 | -0.67 | 9004 | 9022 | 8934 | 1366272 |
| 1706635800 | 9002 | 88 | 0.99 | 8862 | 9036 | 8848 | 1238846 |
| 1706549400 | 8914 | -156 | -1.72 | 9058 | 9058 | 8876 | 774669 |
| 1706290200 | 9070 | -16 | -0.18 | 9056 | 9114 | 9012 | 2340609 |
| 1706203800 | 9086 | 16 | 0.18 | 9066 | 9132 | 9004 | 632587 |
| 1706117400 | 9070 | -66 | -0.72 | 9150 | 9186 | 9034 | 833075 |
| 1706031000 | 9136 | -70 | -0.76 | 9230 | 9230 | 9060 | 2677302 |
| 1705944600 | 9206 | 66 | 0.72 | 9154 | 9244 | 9140 | 743471 |
| 1705685400 | 9140 | -24 | -0.26 | 9208 | 9250 | 9138 | 949629 |
| 1705599000 | 9164 | 12 | 0.13 | 9126 | 9182 | 9090 | 730871 |
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
