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 | -0.624024960998 | 1282 | 1300 | 1218 | 78775 | 1249.0343257 | DE |
| 4 | -6 | -0.46875 | 1280 | 1352 | 1218 | 125329 | 1290.12089166 | DE |
| 12 | -75 | -5.55967383247 | 1349 | 1384 | 1152 | 156944 | 1302.79949655 | DE |
| 26 | -105 | -7.61421319797 | 1379 | 1577 | 1152 | 134619 | 1368.52097914 | DE |
| 52 | -442 | -25.7575757576 | 1716 | 1716 | 1152 | 148931 | 1437.11230516 | DE |
| 156 | -1024 | -44.5604873803 | 2298 | 2720 | 1152 | 157082 | 1820.02385483 | DE |
| 260 | -1164 | -47.7440525021 | 2438 | 2720 | 1152 | 206918 | 1978.12738179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 1274 | 28 | 2.25 | 1266 | 1276 | 1222 | 237084 |
| 1714149000 | 1246 | 20 | 1.63 | 1220 | 1246 | 1220 | 116171 |
| 1714062600 | 1226 | -18 | -1.45 | 1230 | 1246 | 1218 | 74617 |
| 1713976200 | 1244 | -12 | -0.96 | 1266 | 1266 | 1244 | 61557 |
| 1713889800 | 1256 | -18 | -1.41 | 1288 | 1288 | 1254 | 64012 |
| 1713803400 | 1274 | 2 | 0.16 | 1282 | 1300 | 1272 | 77517 |
| 1713544200 | 1272 | 2 | 0.16 | 1268 | 1272 | 1250 | 65181 |
| 1713457800 | 1270 | 14 | 1.11 | 1238 | 1270 | 1238 | 75744 |
| 1713371400 | 1256 | 12 | 0.96 | 1242 | 1270 | 1242 | 86838 |
| 1713285000 | 1244 | -38 | -2.96 | 1264 | 1280 | 1236 | 74596 |
| 1713198600 | 1282 | -8 | -0.62 | 1286 | 1296 | 1274 | 57359 |
| 1712939400 | 1290 | -26 | -1.98 | 1348 | 1348 | 1288 | 234417 |
| 1712853000 | 1316 | -4 | -0.30 | 1352 | 1352 | 1316 | 184916 |
| 1712766600 | 1320 | 30 | 2.33 | 1304 | 1332 | 1300 | 359046 |
| 1712680200 | 1290 | -16 | -1.23 | 1302 | 1310 | 1290 | 127500 |
| 1712593800 | 1306 | 10 | 0.77 | 1294 | 1314 | 1294 | 106095 |
| 1712334600 | 1296 | -34 | -2.56 | 1298 | 1316 | 1296 | 150056 |
| 1712248200 | 1330 | 36 | 2.78 | 1300 | 1330 | 1298 | 156521 |
| 1712161800 | 1294 | -2 | -0.15 | 1296 | 1304 | 1274 | 169232 |
| 1712075400 | 1296 | -3 | -0.23 | 1280 | 1322 | 1276 | 139881 |
| 1711647000 | 1299 | 26 | 2.04 | 1270 | 1299 | 1259 | 168111 |
| 1711560600 | 1273 | 27 | 2.17 | 1250 | 1273 | 1239 | 286605 |
| 1711474200 | 1246 | 0 | 0.00 | 1233 | 1250 | 1233 | 85839 |
| 1711387800 | 1246 | -34 | -2.66 | 1269 | 1272 | 1245 | 103052 |
| 1711128600 | 1280 | -1 | -0.08 | 1293 | 1293 | 1263 | 92236 |
| 1711042200 | 1281 | 15 | 1.18 | 1288 | 1300 | 1272 | 119216 |
| 1710955800 | 1266 | 14 | 1.12 | 1245 | 1267 | 1245 | 76852 |
| 1710869400 | 1252 | -7 | -0.56 | 1254 | 1263 | 1251 | 97089 |
| 1710783000 | 1259 | 7 | 0.56 | 1252 | 1267 | 1248 | 103755 |
| 1710523800 | 1252 | -15 | -1.18 | 1297 | 1297 | 1251 | 250100 |
| 1710437400 | 1267 | -28 | -2.16 | 1295 | 1295 | 1267 | 124397 |
| 1710351000 | 1295 | -4 | -0.31 | 1273 | 1305 | 1273 | 126869 |
| 1710264600 | 1299 | 2 | 0.15 | 1300 | 1313 | 1295 | 72060 |
| 1710178200 | 1297 | -3 | -0.23 | 1295 | 1299 | 1281 | 75834 |
| 1709919000 | 1300 | 0 | 0.00 | 1307 | 1307 | 1287 | 56753 |
| 1709832600 | 1300 | 10 | 0.78 | 1298 | 1316 | 1286 | 179663 |
| 1709746200 | 1290 | 28 | 2.22 | 1292 | 1301 | 1267 | 90350 |
| 1709659800 | 1262 | -15 | -1.17 | 1277 | 1278 | 1258 | 33220 |
| 1709573400 | 1277 | -20 | -1.54 | 1297 | 1297 | 1270 | 483862 |
| 1709314200 | 1297 | 67 | 5.45 | 1235 | 1299 | 1235 | 384836 |
| 1709227800 | 1230 | -10 | -0.81 | 1244 | 1245 | 1211 | 168143 |
| 1709141400 | 1240 | -20 | -1.59 | 1253 | 1253 | 1229 | 60418 |
| 1709055000 | 1260 | -16 | -1.25 | 1260 | 1272 | 1258 | 286282 |
| 1708968600 | 1276 | -6 | -0.47 | 1275 | 1283 | 1257 | 83001 |
| 1708709400 | 1282 | 2 | 0.16 | 1259 | 1298 | 1259 | 64679 |
| 1708623000 | 1280 | -41 | -3.10 | 1327 | 1339 | 1278 | 105126 |
| 1708536600 | 1321 | -28 | -2.08 | 1351 | 1351 | 1315 | 235893 |
| 1708450200 | 1349 | 15 | 1.12 | 1312 | 1349 | 1308 | 84637 |
| 1708363800 | 1334 | -16 | -1.19 | 1348 | 1353 | 1334 | 29204 |
| 1708104600 | 1350 | -22 | -1.60 | 1344 | 1381 | 1344 | 63279 |
| 1708018200 | 1372 | 9 | 0.66 | 1372 | 1384 | 1364 | 229138 |
| 1707931800 | 1363 | 15 | 1.11 | 1366 | 1371 | 1341 | 152610 |
| 1707845400 | 1348 | -28 | -2.03 | 1370 | 1378 | 1342 | 210766 |
| 1707759000 | 1376 | 21 | 1.55 | 1353 | 1380 | 1352 | 163727 |
| 1707499800 | 1355 | 11 | 0.82 | 1182 | 1355 | 1152 | 232866 |
| 1707413400 | 1344 | -11 | -0.81 | 1355 | 1374 | 1336 | 1257224 |
| 1707327000 | 1355 | -17 | -1.24 | 1339 | 1378 | 1339 | 121971 |
| 1707240600 | 1372 | 33 | 2.46 | 1326 | 1376 | 1326 | 99205 |
| 1707154200 | 1339 | -15 | -1.11 | 1349 | 1359 | 1339 | 62632 |
| 1706895000 | 1354 | -16 | -1.17 | 1402 | 1405 | 1354 | 173320 |
| 1706808600 | 1370 | 7 | 0.51 | 1366 | 1377 | 1352 | 141124 |
| 1706722200 | 1363 | 1 | 0.07 | 1329 | 1363 | 1313 | 256523 |
| 1706635800 | 1362 | -31 | -2.23 | 1360 | 1396 | 1360 | 84677 |
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
