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 | -22.22 | -1.41483603948 | 1570.5 | 1603.5 | 1516.5 | 8320 | 1565.95790011 | DE |
| 4 | -52.22 | -3.26273039675 | 1600.5 | 1699.5 | 1516.5 | 13390 | 1614.34158667 | DE |
| 12 | 138.78 | 9.8460446967 | 1409.5 | 1699.5 | 1150.5 | 11908 | 1536.37463863 | DE |
| 26 | 265.78 | 20.7235867446 | 1282.5 | 1699.5 | 1150.5 | 11388 | 1449.03369876 | DE |
| 52 | 302.78 | 24.3099156965 | 1245.5 | 1699.5 | 1150.5 | 8803 | 1426.64775635 | DE |
| 156 | 386.78 | 33.3000430478 | 1161.5 | 1699.5 | 639.5 | 9988 | 1212.87597935 | DE |
| 260 | 609.28 | 64.8860489883 | 939 | 1699.5 | 639.5 | 14551 | 1240.02097171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735662660 | 1558.5 | 0 | 0.00 | 1558.5 | 1558.5 | 1558.5 | 0 |
| 1735576260 | 1558.5 | -12 | -0.76 | 1516.5 | 1564.33 | 1516.5 | 6298 |
| 1735313700 | 1570.5 | -40 | -2.48 | 1570.5 | 1603.5 | 1548.24 | 10341 |
| 1735057680 | 1610.5 | 0 | 0.00 | 1610.5 | 1610.5 | 1610.5 | 0 |
| 1734971280 | 1610.5 | 41 | 2.61 | 1650.5 | 1650.5 | 1559.23 | 7669 |
| 1734712200 | 1569.5 | 14 | 0.90 | 1540.5 | 1586.76 | 1540.5 | 8206 |
| 1734622440 | 1555.5 | -32 | -2.02 | 1540.5 | 1640.5 | 1540.5 | 13162 |
| 1734536340 | 1587.5 | -19 | -1.18 | 1634.5 | 1635.5 | 1580.5 | 3780 |
| 1734449880 | 1606.5 | -5 | -0.31 | 1614.5 | 1614.5 | 1580.5 | 4614 |
| 1734366420 | 1611.5 | -31 | -1.89 | 1581.5 | 1699.5 | 1581.5 | 4354 |
| 1734104460 | 1642.5 | 17 | 1.05 | 1679.5 | 1679.5 | 1616 | 8122 |
| 1734020880 | 1625.5 | -26 | -1.57 | 1650.5 | 1650.5 | 1590.53 | 24430 |
| 1733931060 | 1651.5 | 22 | 1.35 | 1680.5 | 1680.5 | 1629.07 | 15091 |
| 1733848080 | 1629.5 | -6 | -0.37 | 1635.5 | 1657.07 | 1597.5 | 20505 |
| 1733761860 | 1635.5 | 5 | 0.31 | 1624.5 | 1649.07 | 1624.5 | 15870 |
| 1733495700 | 1630.5 | 21 | 1.30 | 1601.5 | 1640.5 | 1601.5 | 33385 |
| 1733416140 | 1609.5 | 8 | 0.50 | 1600.5 | 1630.6199 | 1600.5 | 25021 |
| 1733326500 | 1601.5 | 21 | 1.33 | 1600.5 | 1616.6199 | 1574.5 | 11937 |
| 1733239800 | 1580.5 | -11 | -0.69 | 1599.5 | 1599.5 | 1557.5 | 6321 |
| 1733156940 | 1591.5 | 13 | 0.82 | 1647.5 | 1647.5 | 1505.5 | 10032 |
| 1732897620 | 1578.5 | -12 | -0.75 | 1520.5 | 1591.76 | 1520.5 | 4670 |
| 1732808160 | 1590.5 | -17 | -1.06 | 1620.5 | 1620.5 | 1590.5 | 6703 |
| 1732721820 | 1607.5 | 14 | 0.88 | 1612.5 | 1614.45 | 1590.49 | 12303 |
| 1732638480 | 1593.5 | 63 | 4.12 | 1515.5 | 1613.1199 | 1515.5 | 25121 |
| 1732548840 | 1530.5 | 20 | 1.32 | 1513.5 | 1592.69 | 1513.5 | 15300 |
| 1732289460 | 1510.5 | -4 | -0.26 | 1516.5 | 1539.5 | 1492.46 | 5590 |
| 1732203480 | 1514.5 | 65 | 4.48 | 1582.5 | 1582.5 | 1428.5 | 36558 |
| 1732120140 | 1449.5 | -46 | -3.08 | 1440.5 | 1460.28 | 1150.5 | 11903 |
| 1732033620 | 1495.5 | -30 | -1.97 | 1482.5 | 1496.1199 | 1443.78 | 9811 |
| 1731947580 | 1525.5 | 14 | 0.93 | 1600.5 | 1600.5 | 1491.6 | 13344 |
| 1731688080 | 1511.5 | -31 | -2.01 | 1500.5 | 1541.44 | 1500.5 | 14235 |
| 1731598260 | 1542.5 | -7 | -0.45 | 1536.5 | 1576.5 | 1515.5 | 11075 |
| 1731511920 | 1549.5 | -6 | -0.39 | 1555.5 | 1555.5 | 1535.5 | 658 |
| 1731428820 | 1555.5 | 1 | 0.06 | 1557.5 | 1557.5 | 1535.3 | 8016 |
| 1731342540 | 1554.5 | 34 | 2.24 | 1537.5 | 1566.44 | 1537.5 | 16372 |
| 1731083160 | 1520.5 | -26 | -1.68 | 1550.5 | 1550.5 | 1499.5 | 9787 |
| 1730993820 | 1546.5 | 90 | 6.18 | 1550.5 | 1550.5 | 1505.5 | 20263 |
| 1730910480 | 1456.5 | 0 | 0.00 | 1456.5 | 1456.5 | 1456.5 | 0 |
| 1730824080 | 1456.5 | 12 | 0.83 | 1464.5 | 1497.44 | 1443.5 | 24260 |
| 1730737740 | 1444.5 | -1 | -0.07 | 1416.5 | 1458.02 | 1416.5 | 4037 |
| 1730475300 | 1445.5 | 2 | 0.14 | 1437.5 | 1454.56 | 1435.68 | 4569 |
| 1730388900 | 1443.5 | 25 | 1.76 | 1400.5 | 1444.1099 | 1400.5 | 5029 |
| 1730305440 | 1418.5 | -7 | -0.49 | 1405.5 | 1471.1 | 1371.5 | 18713 |
| 1730193840 | 1425.5 | -13 | -0.90 | 1405.5 | 1439.44 | 1405.5 | 14907 |
| 1730132940 | 1438.5 | -3 | -0.21 | 1413.5 | 1438.5 | 1413.44 | 13842 |
| 1729869960 | 1441.5 | -18 | -1.23 | 1465.5 | 1465.5 | 1399.5 | 4618 |
| 1729783680 | 1459.5 | -7 | -0.48 | 1448.5 | 1459.5 | 1433.44 | 4931 |
| 1729697340 | 1466.5 | 33 | 2.30 | 1459.5 | 1467.44 | 1440.5 | 8419 |
| 1729610340 | 1433.5 | -4 | -0.28 | 1459.5 | 1459.5 | 1422.66 | 5323 |
| 1729524420 | 1437.5 | -17 | -1.17 | 1422.5 | 1453.32 | 1414.5 | 8301 |
| 1729262100 | 1454.5 | -14 | -0.95 | 1469.5 | 1469.5 | 1446.66 | 8461 |
| 1729178580 | 1468.5 | 20 | 1.38 | 1460.5 | 1479.32 | 1335.5 | 29380 |
| 1729092540 | 1448.5 | 7 | 0.49 | 1450.5 | 1455.63 | 1431.66 | 8122 |
| 1729006140 | 1441.5 | 9 | 0.63 | 1433.5 | 1446.76 | 1430.44 | 11553 |
| 1728919680 | 1432.5 | 18 | 1.27 | 1430.5 | 1432.5 | 1409.5 | 6808 |
| 1728657480 | 1414.5 | 13 | 0.93 | 1416.5 | 1427.66 | 1409.66 | 8319 |
| 1728574140 | 1401.5 | 17 | 1.23 | 1409.5 | 1417.5 | 1382.5 | 2598 |
| 1728484740 | 1384.5 | 29 | 2.14 | 1390.5 | 1404.31 | 1384.5 | 4016 |
| 1728401340 | 1355.5 | -37 | -2.66 | 1419.5 | 1419.5 | 1335.5 | 9003 |
| 1728311580 | 1392.5 | 14 | 1.02 | 1395.5 | 1408.5 | 1362.39 | 22255 |
| 1728053040 | 1378.5 | 22 | 1.62 | 1340.5 | 1454 | 1340.5 | 17452 |
| 1727966700 | 1356.5 | 9 | 0.67 | 1336.5 | 1397.76 | 1336.5 | 3744 |
| 1727882940 | 1347.5 | -15 | -1.10 | 1373.5 | 1382.5 | 1319.6199 | 16375 |
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
