We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.5 | 2.23968565815 | 1272.5 | 1340 | 1263 | 1282585 | 1288.86408967 | DE |
| 4 | 1 | 0.0769230769231 | 1300 | 1340 | 1256 | 1243479 | 1284.36672041 | DE |
| 12 | -147.5 | -10.1829478771 | 1448.5 | 1475.5 | 1256 | 1388082 | 1331.65124541 | DE |
| 26 | 325 | 33.2991803279 | 976 | 1501 | 943.6 | 1388474 | 1307.85591694 | DE |
| 52 | 43.5 | 3.4592445328 | 1257.5 | 1501 | 943.6 | 1421328 | 1213.65933012 | DE |
| 156 | -1869 | -58.9589905363 | 3170 | 3272 | 943.6 | 1218701 | 1654.5066979 | DE |
| 260 | -1038 | -44.3779392903 | 2339 | 3328 | 943.6 | 1302207 | 1979.47893324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 1317.5 | 31.5 | 2.45 | 1302 | 1340 | 1302 | 1852116 |
| 1713544200 | 1286 | -5.5 | -0.43 | 1279 | 1288 | 1265 | 979243 |
| 1713457800 | 1291.5 | 23 | 1.81 | 1279.5 | 1294 | 1270 | 910327 |
| 1713371400 | 1268.5 | -1.5 | -0.12 | 1265 | 1282.5 | 1263 | 1494316 |
| 1713285000 | 1270 | -28.5 | -2.19 | 1272.5 | 1288.5 | 1266 | 1176921 |
| 1713198600 | 1298.5 | 16.5 | 1.29 | 1286.5 | 1313 | 1282 | 1012984 |
| 1712939400 | 1282 | 16.5 | 1.30 | 1294.5 | 1313 | 1275.5 | 1402064 |
| 1712853000 | 1265.5 | 0 | 0.00 | 1257 | 1280.5 | 1256 | 1137819 |
| 1712766600 | 1265.5 | -11.5 | -0.90 | 1293.5 | 1315.5 | 1258 | 1679886 |
| 1712680200 | 1277 | -3.5 | -0.27 | 1274 | 1283 | 1264.5 | 852613 |
| 1712593800 | 1280.5 | 2.5 | 0.20 | 1275 | 1292.5 | 1272 | 948718 |
| 1712334600 | 1278 | -15.5 | -1.20 | 1275 | 1280.5 | 1269 | 790828 |
| 1712248200 | 1293.5 | 20.5 | 1.61 | 1270.5 | 1301 | 1270.5 | 1135065 |
| 1712161800 | 1273 | 3 | 0.24 | 1264 | 1280.5 | 1256 | 2209961 |
| 1712075400 | 1270 | -46 | -3.50 | 1300.5 | 1318.5 | 1270 | 1653930 |
| 1711647000 | 1316 | 12.5 | 0.96 | 1311 | 1319.5 | 1301.5 | 830946 |
| 1711560600 | 1303.5 | 3 | 0.23 | 1302 | 1305 | 1292 | 1062662 |
| 1711474200 | 1300.5 | -1.5 | -0.12 | 1300 | 1305 | 1282 | 1252218 |
| 1711387800 | 1302 | -34 | -2.54 | 1331 | 1332 | 1301 | 2413438 |
| 1711128600 | 1336 | 2 | 0.15 | 1335 | 1348 | 1318.5 | 1011608 |
| 1711042200 | 1334 | 40.5 | 3.13 | 1310 | 1340.5 | 1304.5 | 1257454 |
| 1710955800 | 1293.5 | 30.5 | 2.41 | 1287 | 1301 | 1279 | 980024 |
| 1710869400 | 1263 | -26.5 | -2.06 | 1284 | 1284 | 1258.5 | 4503647 |
| 1710783000 | 1289.5 | 2 | 0.16 | 1289.5 | 1314 | 1282 | 1291017 |
| 1710523800 | 1287.5 | 1.5 | 0.12 | 1277.5 | 1295.5 | 1267 | 8101043 |
| 1710437400 | 1286 | -20.5 | -1.57 | 1307.5 | 1315 | 1285 | 2076243 |
| 1710351000 | 1306.5 | -17.5 | -1.32 | 1313 | 1333 | 1296.5 | 1595716 |
| 1710264600 | 1324 | -50.5 | -3.67 | 1340.5 | 1352.5 | 1299.5 | 2190468 |
| 1710178200 | 1374.5 | 19.5 | 1.44 | 1349.5 | 1380 | 1347 | 838474 |
| 1709919000 | 1355 | -17.5 | -1.28 | 1377 | 1377.5 | 1345 | 1597379 |
| 1709832600 | 1372.5 | 1.5 | 0.11 | 1374 | 1389.5 | 1363 | 891865 |
| 1709746200 | 1371 | -14 | -1.01 | 1387.5 | 1428.5 | 1360 | 1658549 |
| 1709659800 | 1385 | -15 | -1.07 | 1388 | 1393.5 | 1370.5 | 533028 |
| 1709573400 | 1400 | 13.5 | 0.97 | 1386 | 1400 | 1368 | 768992 |
| 1709314200 | 1386.5 | 23 | 1.69 | 1380 | 1386.5 | 1361.5 | 892743 |
| 1709227800 | 1363.5 | 32 | 2.40 | 1340 | 1371.5 | 1340 | 2329810 |
| 1709141400 | 1331.5 | -39 | -2.85 | 1375 | 1383.5 | 1331.5 | 2306298 |
| 1709055000 | 1370.5 | -9 | -0.65 | 1381.5 | 1384.5 | 1349.5 | 1306256 |
| 1708968600 | 1379.5 | -33 | -2.34 | 1373 | 1399.5 | 1351 | 1649320 |
| 1708709400 | 1412.5 | -1.5 | -0.11 | 1419 | 1426.5 | 1403 | 1419341 |
| 1708623000 | 1414 | -7 | -0.49 | 1433 | 1438.5 | 1400 | 1529184 |
| 1708536600 | 1421 | -7.5 | -0.53 | 1427.5 | 1435 | 1414.5 | 537145 |
| 1708450200 | 1428.5 | 8.5 | 0.60 | 1419.5 | 1442 | 1409.5 | 675123 |
| 1708363800 | 1420 | -2 | -0.14 | 1423.5 | 1429 | 1406.5 | 949075 |
| 1708104600 | 1422 | 1.5 | 0.11 | 1429.5 | 1440.5 | 1420 | 740741 |
| 1708018200 | 1420.5 | 17 | 1.21 | 1419 | 1434.5 | 1410 | 602099 |
| 1707931800 | 1403.5 | 42 | 3.08 | 1382 | 1421 | 1382 | 774201 |
| 1707845400 | 1361.5 | -57.5 | -4.05 | 1411.5 | 1414 | 1353 | 1257734 |
| 1707759000 | 1419 | 18.5 | 1.32 | 1410.5 | 1419 | 1400.5 | 492013 |
| 1707499800 | 1400.5 | 23.5 | 1.71 | 1372 | 1403.5 | 1372 | 1367352 |
| 1707413400 | 1377 | -62 | -4.31 | 1436.5 | 1448 | 1371.5 | 1428680 |
| 1707327000 | 1439 | 12 | 0.84 | 1443 | 1464 | 1406 | 1776023 |
| 1707240600 | 1427 | 16 | 1.13 | 1423 | 1435 | 1410.5 | 583602 |
| 1707154200 | 1411 | -35.5 | -2.45 | 1440 | 1454 | 1407 | 837637 |
| 1706895000 | 1446.5 | 4 | 0.28 | 1460.5 | 1475.5 | 1438 | 745183 |
| 1706808600 | 1442.5 | -20.5 | -1.40 | 1449 | 1462.5 | 1432 | 697125 |
| 1706722200 | 1463 | 5.5 | 0.38 | 1457.5 | 1469 | 1451.5 | 749194 |
| 1706635800 | 1457.5 | 7.5 | 0.52 | 1448.5 | 1460 | 1420.5 | 771325 |
| 1706549400 | 1450 | -22.5 | -1.53 | 1460 | 1461 | 1440 | 1781554 |
| 1706290200 | 1472.5 | 11 | 0.75 | 1465.5 | 1480.5 | 1449.5 | 643377 |
| 1706203800 | 1461.5 | 7.5 | 0.52 | 1445.5 | 1461.5 | 1440.5 | 1277906 |
| 1706117400 | 1454 | 4 | 0.28 | 1453.5 | 1459.5 | 1433.5 | 733994 |
| 1706031000 | 1450 | -35 | -2.36 | 1497 | 1501 | 1450 | 1576450 |
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
