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 | -86.4 | -11.3833992095 | 759 | 774 | 659 | 3289 | 708.41436128 | DE |
| 4 | -71.4 | -9.59677419355 | 744 | 785 | 659 | 1851 | 714.39607864 | DE |
| 12 | 13.6 | 2.06373292868 | 659 | 857 | 634 | 1699 | 745.23243534 | DE |
| 26 | 60.6 | 9.90196078431 | 612 | 857 | 544 | 1728 | 705.72501618 | DE |
| 52 | -44.4 | -6.19246861925 | 717 | 857 | 519 | 2387 | 643.38557928 | DE |
| 156 | -1172.4 | -63.5447154472 | 1845 | 2542.5 | 519 | 2630 | 1262.13800282 | DE |
| 260 | -97.4 | -12.6493506494 | 770 | 2542.5 | 519 | 3007 | 1215.6510577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719934080 | 665 | -20 | -2.92 | 685 | 685 | 662.64 | 2044 |
| 1719847500 | 685 | -4 | -0.58 | 680 | 704 | 680 | 2089 |
| 1719585240 | 689 | -30 | -4.17 | 717 | 725 | 687.4 | 2648 |
| 1719502140 | 719 | -10 | -1.37 | 719 | 723.28 | 704 | 992 |
| 1719415980 | 729 | -22 | -2.93 | 759 | 774 | 705.3 | 8674 |
| 1719329280 | 751 | -34 | -4.33 | 761 | 765 | 740 | 656 |
| 1719242880 | 785 | 11 | 1.42 | 753 | 785 | 753 | 290 |
| 1718983740 | 774 | 21 | 2.79 | 774 | 774 | 740 | 0 |
| 1718894280 | 753 | -8 | -1.05 | 770 | 776 | 744 | 710 |
| 1718807460 | 761 | -11 | -1.42 | 761 | 782 | 740 | 0 |
| 1718724540 | 772 | 9 | 1.18 | 755 | 772 | 740 | 130 |
| 1718634720 | 763 | 2 | 0.26 | 765 | 785 | 757 | 0 |
| 1718378940 | 761 | 21 | 2.84 | 740 | 761 | 740 | 0 |
| 1718292600 | 740 | -40 | -5.13 | 751 | 770 | 740 | 0 |
| 1718203020 | 780 | 17 | 2.23 | 768 | 780 | 765 | 0 |
| 1718119740 | 763 | 2 | 0.26 | 744 | 763 | 744 | 0 |
| 1718029980 | 761 | 0 | 0.00 | 761 | 761 | 761 | 0 |
| 1717770780 | 761 | -21 | -2.69 | 789 | 789 | 744 | 0 |
| 1717684800 | 782 | 14 | 1.82 | 744 | 782 | 744 | 281 |
| 1717600500 | 768 | 28 | 3.78 | 770 | 789 | 755 | 0 |
| 1717514760 | 740 | -60 | -7.50 | 770 | 785 | 740 | 863 |
| 1717428540 | 800 | 15 | 1.91 | 840 | 840 | 797 | 2628 |
| 1717166580 | 785 | -72 | -8.40 | 851 | 853 | 785 | 2354 |
| 1717079640 | 857 | 38 | 4.64 | 848 | 857 | 834 | 644 |
| 1716993360 | 819 | 0 | 0.00 | 819 | 819 | 819 | 0 |
| 1716906960 | 819 | -19 | -2.27 | 836 | 846.3 | 819 | 781 |
| 1716564600 | 838 | 11 | 1.33 | 827 | 838 | 797 | 1123 |
| 1716478140 | 827 | 19 | 2.35 | 817 | 827 | 793 | 1972 |
| 1716388620 | 808 | 32 | 4.12 | 793 | 814.48 | 778 | 6098 |
| 1716302280 | 776 | 36 | 4.86 | 751 | 791 | 751 | 9247 |
| 1716215640 | 740 | 4 | 0.54 | 744 | 744 | 738.68 | 151 |
| 1715956440 | 736 | 0 | 0.00 | 736 | 748 | 736 | 525 |
| 1715870040 | 736 | 7 | 0.96 | 731 | 738 | 727 | 1750 |
| 1715786940 | 729 | 12 | 1.67 | 714 | 729 | 714 | 0 |
| 1715700540 | 717 | 5 | 0.70 | 721 | 721 | 708 | 0 |
| 1715614140 | 712 | 2 | 0.28 | 719 | 719 | 712 | 80 |
| 1715355240 | 710 | 2 | 0.28 | 729 | 729 | 706 | 12 |
| 1715265300 | 708 | -4 | -0.56 | 723 | 723 | 704 | 1230 |
| 1715182020 | 712 | 0 | 0.00 | 712 | 723 | 712 | 1701 |
| 1715095740 | 712 | 19 | 2.74 | 704 | 717.639 | 697 | 5188 |
| 1714750020 | 693 | -4 | -0.57 | 697 | 704.04 | 693 | 409 |
| 1714663440 | 697 | 19 | 2.80 | 682 | 697 | 680 | 7 |
| 1714574280 | 678 | 2 | 0.30 | 680 | 689 | 674 | 0 |
| 1714487880 | 676 | -6 | -0.88 | 689 | 689 | 663 | 178 |
| 1714402080 | 682 | 14 | 2.10 | 680 | 682 | 655 | 0 |
| 1714145400 | 668 | 9 | 1.37 | 661 | 670 | 642 | 0 |
| 1714058940 | 659 | -21 | -3.09 | 682 | 682 | 655 | 10 |
| 1713972360 | 680 | 6 | 0.89 | 689 | 689 | 663 | 0 |
| 1713886080 | 674 | -6 | -0.88 | 687 | 695 | 674 | 0 |
| 1713799740 | 680 | -7 | -1.02 | 691 | 691 | 680 | 0 |
| 1713537600 | 687 | -2 | -0.29 | 689 | 689 | 685 | 18 |
| 1713453960 | 689 | 2 | 0.29 | 661 | 689 | 661 | 292 |
| 1713365220 | 687 | 47 | 7.34 | 636 | 689 | 634 | 0 |
| 1713281160 | 640 | -8 | -1.23 | 655 | 655 | 634 | 1694 |
| 1713192300 | 648 | 4 | 0.62 | 659 | 661 | 640 | 1997 |
| 1712936040 | 644 | 4 | 0.63 | 651 | 668 | 644 | 0 |
| 1712845920 | 640 | -51 | -7.38 | 659 | 678 | 640 | 0 |
| 1712759940 | 691 | 26 | 3.91 | 651 | 691 | 651 | 0 |
| 1712673480 | 665 | 12 | 1.84 | 655 | 676 | 648 | 0 |
| 1712587140 | 653 | 17 | 2.67 | 648 | 665 | 625.28 | 646 |
| 1712327640 | 636 | -21 | -3.20 | 642 | 651 | 636 | 0 |
| 1712244240 | 657 | 0 | 0.00 | 651 | 657 | 651 | 0 |
| 1712155560 | 657 | 6 | 0.92 | 653 | 672 | 634 | 0 |
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
