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 | -2.49376558603 | 802 | 810 | 782 | 403 | 802.79344588 | DE |
| 4 | -46 | -5.55555555556 | 828 | 828 | 782 | 410 | 801.97656462 | DE |
| 12 | -88 | -10.1149425287 | 870 | 910 | 776 | 359 | 812.06141151 | DE |
| 26 | -64 | -7.56501182033 | 846 | 918 | 776 | 279 | 829.17725121 | DE |
| 52 | -248 | -24.0776699029 | 1030 | 1080 | 776 | 221 | 880.36569175 | DE |
| 156 | -683 | -46.6211604096 | 1465 | 1795 | 776 | 198 | 1104.64600349 | DE |
| 260 | -923 | -54.1348973607 | 1705 | 2040 | 400 | 271 | 1234.34655585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 795 | -12 | -1.49 | 800 | 810 | 795 | 148 |
| 1713371400 | 807 | 7 | 0.88 | 796 | 810 | 796 | 284 |
| 1713285000 | 800 | -2 | -0.25 | 804 | 806 | 788 | 242 |
| 1713198600 | 802 | -6 | -0.74 | 798 | 802 | 798 | 1057 |
| 1712939400 | 808 | 12 | 1.51 | 802 | 810 | 802 | 283 |
| 1712853000 | 796 | -1 | -0.13 | 800 | 800 | 790 | 589 |
| 1712766600 | 797 | 4 | 0.50 | 800 | 812 | 797 | 694 |
| 1712680200 | 793 | -5 | -0.63 | 788 | 796 | 782 | 376 |
| 1712593800 | 798 | 6 | 0.76 | 806 | 806 | 798 | 430 |
| 1712334600 | 792 | -3 | -0.38 | 794 | 794 | 782 | 274 |
| 1712248200 | 795 | -11 | -1.36 | 782 | 795 | 782 | 394 |
| 1712161800 | 806 | 4 | 0.50 | 794 | 806 | 790 | 391 |
| 1712075400 | 802 | 1 | 0.12 | 810 | 810 | 800 | 240 |
| 1711647000 | 801 | -18 | -2.20 | 798 | 801 | 782 | 759 |
| 1711560600 | 819 | 3 | 0.37 | 814 | 819 | 810 | 172 |
| 1711474200 | 816 | -5 | -0.61 | 808 | 816 | 804 | 446 |
| 1711387800 | 821 | 15 | 1.86 | 821 | 821 | 821 | 230 |
| 1711128600 | 806 | -4 | -0.49 | 828 | 828 | 806 | 373 |
| 1711042200 | 810 | 12 | 1.50 | 810 | 826 | 798 | 601 |
| 1710955800 | 798 | -1 | -0.13 | 798 | 810 | 784 | 221 |
| 1710869400 | 799 | 2 | 0.25 | 799 | 799 | 799 | 144 |
| 1710783000 | 797 | -1 | -0.13 | 796 | 804 | 784 | 285 |
| 1710523800 | 798 | -2 | -0.25 | 802 | 802 | 776 | 291 |
| 1710437400 | 800 | 10 | 1.27 | 828 | 828 | 786 | 841 |
| 1710351000 | 790 | -17 | -2.11 | 812 | 816 | 790 | 225 |
| 1710264600 | 807 | -8 | -0.98 | 814 | 814 | 800 | 381 |
| 1710178200 | 815 | -3 | -0.37 | 828 | 830 | 815 | 413 |
| 1709919000 | 818 | 13 | 1.61 | 810 | 818 | 796 | 130 |
| 1709832600 | 805 | -16 | -1.95 | 808 | 808 | 805 | 71 |
| 1709746200 | 821 | 25 | 3.14 | 800 | 836 | 800 | 242 |
| 1709659800 | 796 | -1 | -0.13 | 782 | 798 | 778 | 377 |
| 1709573400 | 797 | 19 | 2.44 | 778 | 802 | 778 | 473 |
| 1709314200 | 778 | 0 | 0.00 | 800 | 800 | 776 | 338 |
| 1709227800 | 778 | -18 | -2.26 | 800 | 800 | 778 | 630 |
| 1709141400 | 796 | -2 | -0.25 | 824 | 824 | 790 | 1032 |
| 1709055000 | 798 | -10 | -1.24 | 810 | 816 | 798 | 619 |
| 1708968600 | 808 | 2 | 0.25 | 824 | 824 | 806 | 144 |
| 1708709400 | 806 | -6 | -0.74 | 818 | 818 | 806 | 622 |
| 1708623000 | 812 | -6 | -0.73 | 820 | 828 | 812 | 309 |
| 1708536600 | 818 | -12 | -1.45 | 824 | 834 | 818 | 382 |
| 1708450200 | 830 | -13 | -1.54 | 842 | 842 | 804 | 317 |
| 1708363800 | 843 | 1 | 0.12 | 842 | 843 | 840 | 116 |
| 1708104600 | 842 | -3 | -0.36 | 842 | 842 | 840 | 728 |
| 1708018200 | 845 | 5 | 0.60 | 842 | 845 | 842 | 223 |
| 1707931800 | 840 | -5 | -0.59 | 850 | 850 | 840 | 91 |
| 1707845400 | 845 | 1 | 0.12 | 844 | 845 | 844 | 418 |
| 1707759000 | 844 | -17 | -1.97 | 850 | 850 | 838 | 480 |
| 1707499800 | 861 | 5 | 0.58 | 854 | 861 | 848 | 92 |
| 1707413400 | 856 | 2 | 0.23 | 872 | 884 | 856 | 296 |
| 1707327000 | 854 | 4 | 0.47 | 850 | 858 | 850 | 87 |
| 1707240600 | 850 | 10 | 1.19 | 856 | 862 | 842 | 349 |
| 1707154200 | 840 | -12 | -1.41 | 848 | 850 | 840 | 207 |
| 1706895000 | 852 | 4 | 0.47 | 864 | 864 | 842 | 207 |
| 1706808600 | 848 | -13 | -1.51 | 852 | 862 | 840 | 180 |
| 1706722200 | 861 | -9 | -1.03 | 864 | 870 | 840 | 399 |
| 1706635800 | 870 | 2 | 0.23 | 878 | 878 | 864 | 109 |
| 1706549400 | 868 | -18 | -2.03 | 876 | 876 | 864 | 208 |
| 1706290200 | 886 | 22 | 2.55 | 870 | 910 | 870 | 183 |
| 1706203800 | 864 | -10 | -1.14 | 870 | 870 | 864 | 262 |
| 1706117400 | 874 | -4 | -0.46 | 890 | 900 | 874 | 127 |
| 1706031000 | 878 | 1 | 0.11 | 864 | 888 | 864 | 108 |
| 1705944600 | 877 | 9 | 1.04 | 858 | 888 | 858 | 420 |
| 1705685400 | 868 | 40 | 4.83 | 838 | 886 | 838 | 753 |
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
