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 | -8 | -0.833333333333 | 960 | 965 | 952 | 54700 | 952 | DE |
| 4 | -1 | -0.104931794334 | 953 | 965 | 951 | 218119 | 953.83929416 | DE |
| 12 | 2 | 0.210526315789 | 950 | 965 | 940 | 684448 | 949.81441111 | DE |
| 26 | 334 | 54.0453074434 | 618 | 971 | 618 | 1311156 | 936.02102215 | DE |
| 52 | 158 | 19.8992443325 | 794 | 971 | 574 | 782080 | 893.65605894 | DE |
| 156 | 125 | 15.1148730351 | 827 | 1038 | 574 | 411279 | 869.67467552 | DE |
| 260 | 464.4 | 95.2420016407 | 487.6 | 1038 | 308 | 389649 | 744.4658991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 952 | 0 | 0.00 | 952 | 952 | 952 | 0 |
| 1714062600 | 952 | 0 | 0.00 | 952 | 952 | 952 | 0 |
| 1713976200 | 952 | 0 | 0.00 | 953 | 957 | 952 | 61894 |
| 1713889800 | 952 | 0 | 0.00 | 960 | 965 | 952 | 27942 |
| 1713803400 | 952 | -4 | -0.42 | 960 | 964 | 952 | 74265 |
| 1713544200 | 956 | 1 | 0.10 | 960 | 960 | 952 | 7734 |
| 1713457800 | 955 | -1 | -0.10 | 960 | 960 | 952 | 19702 |
| 1713371400 | 956 | 4 | 0.42 | 953 | 956 | 952 | 341011 |
| 1713285000 | 952 | -1 | -0.10 | 952 | 953 | 952 | 10253 |
| 1713198600 | 953 | 1 | 0.11 | 952 | 954 | 951 | 25421 |
| 1712939400 | 952 | -1 | -0.10 | 953 | 954 | 952 | 13922 |
| 1712853000 | 953 | -1 | -0.10 | 952 | 954 | 952 | 22797 |
| 1712766600 | 954 | 0 | 0.00 | 953 | 954 | 953 | 1946643 |
| 1712680200 | 954 | 0 | 0.00 | 952 | 954 | 952 | 314481 |
| 1712593800 | 954 | 2 | 0.21 | 954 | 954 | 953 | 76944 |
| 1712334600 | 952 | 1 | 0.11 | 951 | 954 | 951 | 31444 |
| 1712248200 | 951 | -1 | -0.11 | 952 | 953 | 951 | 22748 |
| 1712161800 | 952 | -1 | -0.10 | 952 | 954 | 952 | 46374 |
| 1712075400 | 953 | 1 | 0.11 | 953 | 953 | 952 | 664442 |
| 1711647000 | 952 | 0 | 0.00 | 953 | 953 | 952 | 358001 |
| 1711560600 | 952 | -2 | -0.21 | 953 | 955 | 952 | 1687201 |
| 1711474200 | 954 | 2 | 0.21 | 952 | 954 | 952 | 236283 |
| 1711387800 | 952 | 0 | 0.00 | 954 | 954 | 952 | 35201 |
| 1711128600 | 952 | 1 | 0.11 | 954 | 955 | 952 | 213882 |
| 1711042200 | 951 | 1 | 0.11 | 951 | 953 | 950 | 957462 |
| 1710955800 | 950 | -2 | -0.21 | 952 | 952 | 949 | 4215361 |
| 1710869400 | 952 | -1 | -0.10 | 952 | 953 | 951 | 473918 |
| 1710783000 | 953 | 2 | 0.21 | 950 | 953 | 950 | 914139 |
| 1710523800 | 951 | 1 | 0.11 | 951 | 951 | 950 | 44605 |
| 1710437400 | 950 | 0 | 0.00 | 951 | 951 | 950 | 291945 |
| 1710351000 | 950 | 0 | 0.00 | 949 | 951 | 949 | 374814 |
| 1710264600 | 950 | 1 | 0.11 | 953 | 953 | 948 | 626536 |
| 1710178200 | 949 | 0 | 0.00 | 952 | 952 | 949 | 66391 |
| 1709919000 | 949 | 0 | 0.00 | 950 | 950 | 949 | 733936 |
| 1709832600 | 949 | 1 | 0.11 | 950 | 950 | 948 | 661606 |
| 1709746200 | 948 | 0 | 0.00 | 947 | 950 | 947 | 59930 |
| 1709659800 | 948 | -2 | -0.21 | 947 | 950 | 947 | 160435 |
| 1709573400 | 950 | 1 | 0.11 | 950 | 950 | 947 | 1565383 |
| 1709314200 | 949 | 2 | 0.21 | 948 | 949 | 947 | 137074 |
| 1709227800 | 947 | 0 | 0.00 | 948 | 949 | 947 | 598975 |
| 1709141400 | 947 | 0 | 0.00 | 948 | 949 | 947 | 3322317 |
| 1709055000 | 947 | 1 | 0.11 | 947 | 948 | 946 | 198425 |
| 1708968600 | 946 | 0 | 0.00 | 950 | 950 | 946 | 161353 |
| 1708709400 | 946 | -1 | -0.11 | 948 | 948 | 946 | 547422 |
| 1708623000 | 947 | -1 | -0.11 | 948 | 949 | 947 | 2523576 |
| 1708536600 | 948 | -1 | -0.11 | 949 | 951 | 948 | 275459 |
| 1708450200 | 949 | 1 | 0.11 | 952 | 952 | 947 | 942293 |
| 1708363800 | 948 | 1 | 0.11 | 947 | 949 | 947 | 28144 |
| 1708104600 | 947 | 0 | 0.00 | 949 | 949 | 947 | 387031 |
| 1708018200 | 947 | -2 | -0.21 | 949 | 951 | 940 | 2306972 |
| 1707931800 | 949 | -2 | -0.21 | 950 | 953 | 949 | 654916 |
| 1707845400 | 951 | 1 | 0.11 | 950 | 952 | 950 | 622389 |
| 1707759000 | 950 | -2 | -0.21 | 952 | 954 | 950 | 3014607 |
| 1707499800 | 952 | 1 | 0.11 | 951 | 953 | 950 | 496320 |
| 1707413400 | 951 | 1 | 0.11 | 950 | 951 | 950 | 1174304 |
| 1707327000 | 950 | -1 | -0.11 | 950 | 951 | 950 | 1436756 |
| 1707240600 | 951 | 1 | 0.11 | 950 | 952 | 948 | 726161 |
| 1707154200 | 950 | 0 | 0.00 | 950 | 953 | 950 | 1389564 |
| 1706895000 | 950 | -1 | -0.11 | 951 | 952 | 950 | 2338279 |
| 1706808600 | 951 | 0 | 0.00 | 952 | 952 | 950 | 633660 |
| 1706722200 | 951 | 0 | 0.00 | 951 | 952 | 950 | 3063067 |
| 1706635800 | 951 | 0 | 0.00 | 951 | 954 | 950 | 1536247 |
| 1706549400 | 951 | 2 | 0.21 | 950 | 951 | 950 | 392899 |
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
