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 | 46 | 5.04385964912 | 912 | 962 | 908 | 210382 | 934.75667595 | DE |
| 4 | 36 | 3.90455531453 | 922 | 962 | 889 | 193860 | 920.86089605 | DE |
| 12 | 85 | 9.73654066438 | 873 | 962 | 831 | 153686 | 896.55168246 | DE |
| 26 | 249 | 35.119887165 | 709 | 962 | 701 | 148607 | 854.75404357 | DE |
| 52 | 234 | 32.320441989 | 724 | 962 | 672 | 160449 | 785.12789983 | DE |
| 156 | 329 | 52.3052464229 | 629 | 962 | 550 | 116702 | 743.79529458 | DE |
| 260 | 567 | 145.012787724 | 391 | 962 | 304 | 109468 | 641.82676303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 937 | -1 | -0.11 | 928 | 943 | 928 | 140512 |
| 1714062600 | 938 | -2 | -0.21 | 937 | 947 | 924 | 213648 |
| 1713976200 | 940 | -4 | -0.42 | 940 | 946 | 935 | 293887 |
| 1713889800 | 944 | 29 | 3.17 | 920 | 947 | 920 | 187238 |
| 1713803400 | 915 | 6 | 0.66 | 912 | 922 | 908 | 216625 |
| 1713544200 | 909 | -4 | -0.44 | 890 | 911 | 890 | 145100 |
| 1713457800 | 913 | 13 | 1.44 | 912 | 914 | 900 | 227415 |
| 1713371400 | 900 | -7 | -0.77 | 909 | 915 | 900 | 165989 |
| 1713285000 | 907 | -26 | -2.79 | 930 | 930 | 900 | 229127 |
| 1713198600 | 933 | 3 | 0.32 | 926 | 934 | 913 | 90390 |
| 1712939400 | 930 | 6 | 0.65 | 917 | 934 | 917 | 103658 |
| 1712853000 | 924 | 7 | 0.76 | 911 | 931 | 911 | 78481 |
| 1712766600 | 917 | -3 | -0.33 | 918 | 928 | 912 | 423556 |
| 1712680200 | 920 | 16 | 1.77 | 895 | 921 | 895 | 160397 |
| 1712593800 | 904 | 4 | 0.44 | 889 | 912 | 889 | 127666 |
| 1712334600 | 900 | -11 | -1.21 | 913 | 913 | 892 | 107285 |
| 1712248200 | 911 | -12 | -1.30 | 926 | 926 | 905 | 122343 |
| 1712161800 | 923 | 6 | 0.65 | 930 | 930 | 913 | 519886 |
| 1712075400 | 917 | -7 | -0.76 | 922 | 923 | 911 | 130136 |
| 1711647000 | 924 | 6 | 0.65 | 925 | 934 | 915 | 171284 |
| 1711560600 | 918 | -10 | -1.08 | 926 | 934 | 918 | 158249 |
| 1711474200 | 928 | 11 | 1.20 | 906 | 936 | 903 | 178286 |
| 1711387800 | 917 | 0 | 0.00 | 915 | 926 | 912 | 102810 |
| 1711128600 | 917 | -19 | -2.03 | 927 | 939 | 915 | 135012 |
| 1711042200 | 936 | 17 | 1.85 | 925 | 937 | 921 | 142199 |
| 1710955800 | 919 | 7 | 0.77 | 892 | 922 | 892 | 233453 |
| 1710869400 | 912 | 0 | 0.00 | 909 | 915 | 909 | 104536 |
| 1710783000 | 912 | 10 | 1.11 | 900 | 914 | 900 | 89065 |
| 1710523800 | 902 | -4 | -0.44 | 900 | 909 | 900 | 101943 |
| 1710437400 | 906 | 1 | 0.11 | 899 | 907 | 897 | 106907 |
| 1710351000 | 905 | 6 | 0.67 | 897 | 912 | 897 | 155820 |
| 1710264600 | 899 | 16 | 1.81 | 876 | 900 | 876 | 98995 |
| 1710178200 | 883 | -4 | -0.45 | 896 | 896 | 883 | 73455 |
| 1709919000 | 887 | 7 | 0.80 | 890 | 890 | 880 | 224904 |
| 1709832600 | 880 | 9 | 1.03 | 880 | 881 | 870 | 82881 |
| 1709746200 | 871 | 5 | 0.58 | 871 | 884 | 871 | 148447 |
| 1709659800 | 866 | -7 | -0.80 | 865 | 876 | 860 | 271695 |
| 1709573400 | 873 | -11 | -1.24 | 874 | 886 | 872 | 93340 |
| 1709314200 | 884 | 9 | 1.03 | 879 | 887 | 873 | 105872 |
| 1709227800 | 875 | 13 | 1.51 | 870 | 881 | 862 | 162588 |
| 1709141400 | 862 | -3 | -0.35 | 864 | 867 | 860 | 75846 |
| 1709055000 | 865 | 5 | 0.58 | 857 | 868 | 857 | 78592 |
| 1708968600 | 860 | 4 | 0.47 | 856 | 861 | 850 | 102037 |
| 1708709400 | 856 | 4 | 0.47 | 851 | 860 | 849 | 100149 |
| 1708623000 | 852 | 5 | 0.59 | 857 | 857 | 838 | 299181 |
| 1708536600 | 847 | 5 | 0.59 | 850 | 850 | 836 | 57125 |
| 1708450200 | 842 | -11 | -1.29 | 863 | 863 | 841 | 69217 |
| 1708363800 | 853 | 3 | 0.35 | 850 | 856 | 850 | 55830 |
| 1708104600 | 850 | -2 | -0.23 | 860 | 861 | 850 | 54473 |
| 1708018200 | 852 | 3 | 0.35 | 860 | 862 | 847 | 271806 |
| 1707931800 | 849 | 0 | 0.00 | 857 | 858 | 848 | 71435 |
| 1707845400 | 849 | -12 | -1.39 | 858 | 860 | 840 | 142701 |
| 1707759000 | 861 | 13 | 1.53 | 854 | 861 | 849 | 63210 |
| 1707499800 | 848 | 10 | 1.19 | 851 | 851 | 834 | 189807 |
| 1707413400 | 838 | -9 | -1.06 | 856 | 856 | 831 | 160535 |
| 1707327000 | 847 | -4 | -0.47 | 850 | 857 | 841 | 143333 |
| 1707240600 | 851 | -13 | -1.50 | 862 | 871 | 848 | 144122 |
| 1707154200 | 864 | -16 | -1.82 | 873 | 888 | 864 | 209319 |
| 1706895000 | 880 | 3 | 0.34 | 875 | 889 | 875 | 181206 |
| 1706808600 | 877 | -3 | -0.34 | 878 | 886 | 877 | 137672 |
| 1706722200 | 880 | 7 | 0.80 | 875 | 884 | 865 | 125721 |
| 1706635800 | 873 | 23 | 2.71 | 843 | 873 | 843 | 233784 |
| 1706549400 | 850 | -18 | -2.07 | 868 | 868 | 847 | 119948 |
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
