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 | 5 | 0.316255534472 | 1581 | 1617 | 1531 | 298306 | 1581.11824972 | DE |
| 4 | -14 | -0.875 | 1600 | 1656 | 1521 | 317406 | 1591.74534831 | DE |
| 12 | 106 | 7.16216216216 | 1480 | 1656 | 1415 | 368321 | 1540.85120995 | DE |
| 26 | 344 | 27.6972624799 | 1242 | 1656 | 1220 | 333713 | 1437.2392178 | DE |
| 52 | 226 | 16.6176470588 | 1360 | 1656 | 1170 | 307531 | 1427.54345902 | DE |
| 156 | -280 | -15.0053590568 | 1866 | 2260 | 1059 | 324753 | 1469.127162 | DE |
| 260 | 703 | 79.6149490374 | 883 | 2260 | 834 | 357147 | 1339.83051376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1576 | 9 | 0.57 | 1531 | 1585 | 1531 | 376278 |
| 1714062600 | 1567 | -23 | -1.45 | 1570 | 1590 | 1558 | 377312 |
| 1713976200 | 1590 | -10 | -0.63 | 1570 | 1617 | 1570 | 213017 |
| 1713889800 | 1600 | 39 | 2.50 | 1602 | 1611 | 1567 | 408242 |
| 1713803400 | 1561 | 11 | 0.71 | 1581 | 1591 | 1557 | 116681 |
| 1713544200 | 1550 | -10 | -0.64 | 1521 | 1554 | 1521 | 532255 |
| 1713457800 | 1560 | 3 | 0.19 | 1601 | 1601 | 1546 | 348850 |
| 1713371400 | 1557 | -17 | -1.08 | 1531 | 1577 | 1531 | 207863 |
| 1713285000 | 1574 | -14 | -0.88 | 1571 | 1580 | 1552 | 149131 |
| 1713198600 | 1588 | -12 | -0.75 | 1576 | 1616 | 1576 | 166543 |
| 1712939400 | 1600 | -25 | -1.54 | 1656 | 1656 | 1600 | 295536 |
| 1712853000 | 1625 | -9 | -0.55 | 1591 | 1633 | 1591 | 209231 |
| 1712766600 | 1634 | 19 | 1.18 | 1615 | 1647 | 1615 | 308373 |
| 1712680200 | 1615 | -5 | -0.31 | 1585 | 1634 | 1585 | 291144 |
| 1712593800 | 1620 | 7 | 0.43 | 1648 | 1648 | 1596 | 702963 |
| 1712334600 | 1613 | -4 | -0.25 | 1608 | 1614 | 1597 | 220923 |
| 1712248200 | 1617 | 28 | 1.76 | 1553 | 1617 | 1553 | 448808 |
| 1712161800 | 1589 | 8 | 0.51 | 1630 | 1630 | 1561 | 201520 |
| 1712075400 | 1581 | -7 | -0.44 | 1600 | 1615 | 1581 | 456046 |
| 1711647000 | 1588 | 11 | 0.70 | 1582 | 1602 | 1562 | 1070805 |
| 1711560600 | 1577 | 26 | 1.68 | 1549 | 1602 | 1545 | 472577 |
| 1711474200 | 1551 | 65 | 4.37 | 1415 | 1634 | 1415 | 1090477 |
| 1711387800 | 1486 | -10 | -0.67 | 1486 | 1513 | 1476 | 409246 |
| 1711128600 | 1496 | -22 | -1.45 | 1500 | 1522 | 1482 | 203541 |
| 1711042200 | 1518 | 1 | 0.07 | 1549 | 1549 | 1505 | 262528 |
| 1710955800 | 1517 | -43 | -2.76 | 1562 | 1562 | 1517 | 374887 |
| 1710869400 | 1560 | -12 | -0.76 | 1575 | 1579 | 1557 | 290689 |
| 1710783000 | 1572 | -1 | -0.06 | 1557 | 1582 | 1541 | 317904 |
| 1710523800 | 1573 | -7 | -0.44 | 1590 | 1594 | 1569 | 1414940 |
| 1710437400 | 1580 | 27 | 1.74 | 1532 | 1581 | 1532 | 302682 |
| 1710351000 | 1553 | -13 | -0.83 | 1570 | 1578 | 1553 | 503748 |
| 1710264600 | 1566 | 18 | 1.16 | 1506 | 1575 | 1506 | 278895 |
| 1710178200 | 1548 | 23 | 1.51 | 1525 | 1548 | 1514 | 257598 |
| 1709919000 | 1525 | -8 | -0.52 | 1540 | 1540 | 1517 | 94591 |
| 1709832600 | 1533 | 32 | 2.13 | 1502 | 1533 | 1502 | 163998 |
| 1709746200 | 1501 | 3 | 0.20 | 1532 | 1532 | 1474 | 185642 |
| 1709659800 | 1498 | -11 | -0.73 | 1520 | 1522 | 1488 | 462590 |
| 1709573400 | 1509 | 11 | 0.73 | 1492 | 1520 | 1491 | 207957 |
| 1709314200 | 1498 | 30 | 2.04 | 1495 | 1498 | 1458 | 321940 |
| 1709227800 | 1468 | 17 | 1.17 | 1470 | 1478 | 1455 | 974081 |
| 1709141400 | 1451 | -19 | -1.29 | 1470 | 1470 | 1440 | 724999 |
| 1709055000 | 1470 | -35 | -2.33 | 1497 | 1507 | 1470 | 252922 |
| 1708968600 | 1505 | 2 | 0.13 | 1510 | 1518 | 1493 | 128388 |
| 1708709400 | 1503 | 21 | 1.42 | 1482 | 1505 | 1479 | 638842 |
| 1708623000 | 1482 | 31 | 2.14 | 1485 | 1508 | 1453 | 332115 |
| 1708536600 | 1451 | -20 | -1.36 | 1464 | 1469 | 1440 | 151124 |
| 1708450200 | 1471 | -35 | -2.32 | 1495 | 1501 | 1462 | 94860 |
| 1708363800 | 1506 | -7 | -0.46 | 1514 | 1514 | 1492 | 571618 |
| 1708104600 | 1513 | 9 | 0.60 | 1506 | 1529 | 1492 | 140015 |
| 1708018200 | 1504 | -19 | -1.25 | 1534 | 1543 | 1504 | 183552 |
| 1707931800 | 1523 | 40 | 2.70 | 1498 | 1553 | 1497 | 262272 |
| 1707845400 | 1483 | -13 | -0.87 | 1495 | 1496 | 1460 | 280828 |
| 1707759000 | 1496 | 11 | 0.74 | 1495 | 1506 | 1481 | 396695 |
| 1707499800 | 1485 | 8 | 0.54 | 1472 | 1485 | 1464 | 244924 |
| 1707413400 | 1477 | -17 | -1.14 | 1458 | 1504 | 1458 | 382680 |
| 1707327000 | 1494 | -21 | -1.39 | 1494 | 1519 | 1486 | 202770 |
| 1707240600 | 1515 | 38 | 2.57 | 1475 | 1522 | 1473 | 174215 |
| 1707154200 | 1477 | -3 | -0.20 | 1480 | 1489 | 1468 | 507767 |
| 1706895000 | 1480 | 20 | 1.37 | 1461 | 1502 | 1460 | 1007264 |
| 1706808600 | 1460 | 14 | 0.97 | 1436 | 1469 | 1430 | 281828 |
| 1706722200 | 1446 | -8 | -0.55 | 1459 | 1460 | 1446 | 278453 |
| 1706635800 | 1454 | 34 | 2.39 | 1423 | 1465 | 1421 | 352871 |
| 1706549400 | 1420 | -4 | -0.28 | 1416 | 1420 | 1400 | 492376 |
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
