We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 0.876712328767 | 912.5 | 948.5 | 912.5 | 1362688 | 937.8429621 | DE |
| 4 | -45.5 | -4.71014492754 | 966 | 983 | 911 | 1197976 | 947.47082535 | DE |
| 12 | -65.5 | -6.6430020284 | 986 | 1032 | 911 | 1045305 | 965.0754372 | DE |
| 26 | 5.5 | 0.601092896175 | 915 | 1069 | 842 | 1020099 | 967.98882792 | DE |
| 52 | -30.5 | -3.20715036803 | 951 | 1069 | 835 | 900677 | 946.77118092 | DE |
| 156 | -218 | -19.1480017567 | 1138.5 | 1250 | 773.5 | 820525 | 1004.90323051 | DE |
| 260 | 0 | 0 | 920.5 | 1351 | 577 | 834671 | 994.68055135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 920.5 | -18 | -1.92 | 934 | 934 | 913.5 | 1569337 |
| 1713371400 | 938.5 | 5.5 | 0.59 | 925.5 | 946.5 | 925.5 | 2919720 |
| 1713285000 | 933 | -8 | -0.85 | 924.5 | 935 | 922.5 | 1172613 |
| 1713198600 | 941 | 2 | 0.21 | 939 | 947.5 | 935 | 981146 |
| 1712939400 | 939 | 1.5 | 0.16 | 945 | 948.5 | 937.5 | 839853 |
| 1712853000 | 937.5 | 15.5 | 1.68 | 912.5 | 937.5 | 912.5 | 900109 |
| 1712766600 | 922 | -15 | -1.60 | 927 | 943.5 | 911 | 929515 |
| 1712680200 | 937 | -12.5 | -1.32 | 954.5 | 954.5 | 936.5 | 1365443 |
| 1712593800 | 949.5 | 6 | 0.64 | 944 | 952 | 941 | 1760941 |
| 1712334600 | 943.5 | -9.5 | -1.00 | 947 | 956.5 | 939.5 | 749146 |
| 1712248200 | 953 | 19 | 2.03 | 950 | 953.5 | 937.5 | 4353217 |
| 1712161800 | 934 | -12 | -1.27 | 936.5 | 945 | 930 | 567974 |
| 1712075400 | 946 | -32 | -3.27 | 976 | 979 | 945.5 | 1050311 |
| 1711647000 | 978 | 13 | 1.35 | 983 | 983 | 963 | 786665 |
| 1711560600 | 965 | 3 | 0.31 | 963.5 | 966 | 954 | 515734 |
| 1711474200 | 962 | -6 | -0.62 | 950.5 | 970 | 950.5 | 679772 |
| 1711387800 | 968 | -5 | -0.51 | 974 | 974 | 965.5 | 477387 |
| 1711128600 | 973 | 4.5 | 0.46 | 976.5 | 979 | 970 | 783831 |
| 1711042200 | 968.5 | 12 | 1.25 | 966 | 977 | 963.5 | 730191 |
| 1710955800 | 956.5 | 9 | 0.95 | 944.5 | 962 | 944.5 | 485807 |
| 1710869400 | 947.5 | -9.5 | -0.99 | 949.5 | 956.5 | 944.5 | 1867737 |
| 1710783000 | 957 | 12.5 | 1.32 | 942.5 | 958 | 942.5 | 814291 |
| 1710523800 | 944.5 | -0.5 | -0.05 | 943 | 960 | 937.5 | 2066344 |
| 1710437400 | 945 | -12 | -1.25 | 955 | 959.5 | 943 | 722424 |
| 1710351000 | 957 | 6 | 0.63 | 948 | 960 | 947.5 | 765161 |
| 1710264600 | 951 | -11 | -1.14 | 972 | 972 | 951 | 1064370 |
| 1710178200 | 962 | -2 | -0.21 | 961.5 | 976 | 957.5 | 1166495 |
| 1709919000 | 964 | 8.5 | 0.89 | 960 | 969 | 948 | 791464 |
| 1709832600 | 955.5 | -2 | -0.21 | 959.5 | 977 | 948 | 1465268 |
| 1709746200 | 957.5 | 1 | 0.10 | 960 | 971.5 | 951.5 | 559095 |
| 1709659800 | 956.5 | 1 | 0.10 | 945 | 960 | 945 | 827607 |
| 1709573400 | 955.5 | -3.5 | -0.36 | 956 | 961.5 | 943 | 801722 |
| 1709314200 | 959 | -1 | -0.10 | 966 | 970 | 949.5 | 1068736 |
| 1709227800 | 960 | 10 | 1.05 | 962.5 | 967 | 950 | 1736958 |
| 1709141400 | 950 | -27.5 | -2.81 | 980.5 | 997.5 | 932 | 4061448 |
| 1709055000 | 977.5 | -9 | -0.91 | 988 | 997.5 | 977.5 | 719978 |
| 1708968600 | 986.5 | -6.5 | -0.65 | 989.5 | 994 | 985.5 | 2658703 |
| 1708709400 | 993 | 7.5 | 0.76 | 980 | 995 | 979.5 | 620504 |
| 1708623000 | 985.5 | -4.5 | -0.45 | 994 | 994 | 979 | 460201 |
| 1708536600 | 990 | -1.5 | -0.15 | 993.5 | 1002 | 985.5 | 498480 |
| 1708450200 | 991.5 | -11.5 | -1.15 | 999.5 | 1001 | 989.5 | 373274 |
| 1708363800 | 1003 | 1 | 0.10 | 1013 | 1013 | 988 | 254801 |
| 1708104600 | 1002 | 4.5 | 0.45 | 1001 | 1009 | 997.5 | 452580 |
| 1708018200 | 997.5 | 11.5 | 1.17 | 1004 | 1006 | 993 | 430585 |
| 1707931800 | 986 | 7 | 0.72 | 981 | 996 | 977.5 | 881328 |
| 1707845400 | 979 | -27 | -2.68 | 1002 | 1009 | 978 | 1018711 |
| 1707759000 | 1006 | 12.5 | 1.26 | 1006 | 1012 | 997 | 843175 |
| 1707499800 | 993.5 | -11.5 | -1.14 | 1000 | 1012 | 991.5 | 382350 |
| 1707413400 | 1005 | -1 | -0.10 | 1000 | 1022 | 1000 | 2251729 |
| 1707327000 | 1006 | 1 | 0.10 | 981.5 | 1020 | 981.5 | 1193740 |
| 1707240600 | 1005 | 9.5 | 0.95 | 999.5 | 1008 | 992.5 | 546176 |
| 1707154200 | 995.5 | -10.5 | -1.04 | 1005 | 1016 | 990 | 787233 |
| 1706895000 | 1006 | -6 | -0.59 | 1017 | 1032 | 1006 | 551717 |
| 1706808600 | 1012 | -5 | -0.49 | 1018 | 1020 | 1002 | 628618 |
| 1706722200 | 1017 | 2 | 0.20 | 1020 | 1023 | 1013 | 599219 |
| 1706635800 | 1015 | -2 | -0.20 | 1028 | 1030 | 1014 | 525349 |
| 1706549400 | 1017 | 8 | 0.79 | 1010 | 1020 | 997 | 637860 |
| 1706290200 | 1009 | 14 | 1.41 | 992.5 | 1013 | 989 | 764229 |
| 1706203800 | 995 | 0.5 | 0.05 | 986 | 1001 | 982.5 | 718647 |
| 1706117400 | 994.5 | 12.5 | 1.27 | 982 | 997 | 981 | 637014 |
| 1706031000 | 982 | -25 | -2.48 | 1010 | 1010 | 982 | 905698 |
| 1705944600 | 1007 | 16 | 1.61 | 999 | 1009 | 992 | 927355 |
| 1705685400 | 991 | -1.5 | -0.15 | 1007 | 1009 | 982.5 | 1221242 |
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
