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 | -3.4 | -0.0420708770541 | 8081.6 | 8099.1 | 8045.4 | 0 | 0 | DE |
| 4 | -220.1 | -2.65235048142 | 8298.3 | 8320.4 | 7973.6 | 0 | 0 | DE |
| 12 | 44.7 | 0.556419991286 | 8033.5 | 8333.9 | 7936.8 | 0 | 0 | DE |
| 26 | 442.7 | 5.79791762164 | 7635.5 | 8333.9 | 7518.1 | 0 | 0 | DE |
| 52 | 619.8 | 8.3100933176 | 7458.4 | 8333.9 | 7219.8 | 0 | 0 | DE |
| 156 | 975.5 | 13.7342137497 | 7102.7 | 8333.9 | 6284.9 | 0 | 0 | DE |
| 260 | 1451.7 | 21.9074926432 | 6626.5 | 8333.9 | 4512.4 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 8011.6 | -33.8 | -0.42 | 8020.8 | 8011.6 | 8011.6 | 0 |
| 1735617660 | 8045.4 | -46.8 | -0.58 | 8081.4 | 8045.4 | 8045.4 | 0 |
| 1735535700 | 8092.2 | -6.9 | -0.09 | 8119.1 | 8092.2 | 8092.2 | 0 |
| 1735276500 | 8099.1 | 39.4 | 0.49 | 8081.6 | 8099.1 | 8099.1 | 0 |
| 1735014060 | 8059.7 | 86.1 | 1.08 | 8062.2 | 8059.7 | 8059.7 | 0 |
| 1734930900 | 7973.6 | -11.5 | -0.14 | 7927 | 7973.6 | 7973.6 | 0 |
| 1734671700 | 7985.1 | -33.3 | -0.42 | 8021.3 | 7985.1 | 7985.1 | 0 |
| 1734585300 | 8018.4 | -168.4 | -2.06 | 8168.2 | 8018.4 | 8018.4 | 0 |
| 1734498900 | 8186.8 | 89.8 | 1.11 | 8177 | 8186.8 | 8186.8 | 0 |
| 1734412500 | 8097 | -40.5 | -0.50 | 8116 | 8097 | 8097 | 0 |
| 1734326100 | 8137.5 | 10.2 | 0.13 | 8151.4 | 8137.5 | 8137.5 | 0 |
| 1734066900 | 8127.3 | -100.9 | -1.23 | 8188.3 | 8127.3 | 8127.3 | 0 |
| 1733980500 | 8228.2 | -6.9 | -0.08 | 8210.2 | 8228.2 | 8228.2 | 0 |
| 1733894100 | 8235.1 | -53.2 | -0.64 | 8246.2 | 8235.1 | 8235.1 | 0 |
| 1733807700 | 8288.3 | 73.5 | 0.89 | 8286.4 | 8288.3 | 8288.3 | 0 |
| 1733721300 | 8214.8 | -60.9 | -0.74 | 8250.8 | 8214.8 | 8214.8 | 0 |
| 1733462100 | 8275.7 | -44.7 | -0.54 | 8299.3 | 8275.7 | 8275.7 | 0 |
| 1733375700 | 8320.4 | 21.2 | 0.26 | 8298.3 | 8320.4 | 8320.4 | 0 |
| 1733289300 | 8299.2 | -34.7 | -0.42 | 8339.5 | 8299.2 | 8299.2 | 0 |
| 1733202900 | 8333.9 | 48 | 0.58 | 8297.2 | 8333.9 | 8333.9 | 0 |
| 1733116500 | 8285.9 | 40.4 | 0.49 | 8275.4 | 8285.9 | 8285.9 | 0 |
| 1732857300 | 8245.5 | -42.2 | -0.51 | 8286.5 | 8245.5 | 8245.5 | 0 |
| 1732770900 | 8287.7 | 49.4 | 0.60 | 8246.6 | 8287.7 | 8287.7 | 0 |
| 1732684500 | 8238.3 | -58.8 | -0.71 | 8200.3 | 8238.3 | 8238.3 | 0 |
| 1732598100 | 8297.1 | -22.8 | -0.27 | 8276.7 | 8297.1 | 8297.1 | 0 |
| 1732511700 | 8319.9 | 95.6 | 1.16 | 8266.5 | 8319.9 | 8319.9 | 0 |
| 1732252500 | 8224.3 | 8.3 | 0.10 | 8195.2 | 8224.3 | 8224.3 | 0 |
| 1732166100 | 8216 | -0.9 | -0.01 | 8185.4 | 8216 | 8216 | 0 |
| 1732079700 | 8216.9 | 50 | 0.61 | 8223.1 | 8216.9 | 8216.9 | 0 |
| 1731993300 | 8166.9 | 57.1 | 0.70 | 8161 | 8166.9 | 8166.9 | 0 |
| 1731906900 | 8109.8 | -0.6 | -0.01 | 8151 | 8109.8 | 8109.8 | 0 |
| 1731647700 | 8110.4 | 24.5 | 0.30 | 8091.1 | 8110.4 | 8110.4 | 0 |
| 1731561300 | 8085.9 | 69.6 | 0.87 | 8051.3 | 8085.9 | 8085.9 | 0 |
| 1731474900 | 8016.3 | -82.3 | -1.02 | 8076.7 | 8016.3 | 8016.3 | 0 |
| 1731388500 | 8098.6 | -15.5 | -0.19 | 8107.3 | 8098.6 | 8098.6 | 0 |
| 1731302100 | 8114.1 | -40.1 | -0.49 | 8152.1 | 8114.1 | 8114.1 | 0 |
| 1731042900 | 8154.2 | 82.6 | 1.02 | 8100.7 | 8154.2 | 8154.2 | 0 |
| 1730956500 | 8071.6 | 17.9 | 0.22 | 8053.2 | 8071.6 | 8071.6 | 0 |
| 1730870100 | 8053.7 | 38.9 | 0.49 | 7992.3 | 8053.7 | 8053.7 | 0 |
| 1730783700 | 8014.8 | 11.5 | 0.14 | 8022.4 | 8014.8 | 8014.8 | 0 |
| 1730697300 | 8003.3 | 66.5 | 0.84 | 7978.5 | 8003.3 | 8003.3 | 0 |
| 1730438100 | 7936.8 | -105.6 | -1.31 | 8017.7 | 7936.8 | 7936.8 | 0 |
| 1730351700 | 8042.4 | -59.9 | -0.74 | 8042.9 | 8042.4 | 8042.4 | 0 |
| 1730265300 | 8102.3 | -7 | -0.09 | 8116.1 | 8102.3 | 8102.3 | 0 |
| 1730178900 | 8109.3 | 26.5 | 0.33 | 8083.1 | 8109.3 | 8109.3 | 0 |
| 1730092500 | 8082.8 | -1.5 | -0.02 | 8070.9 | 8082.8 | 8082.8 | 0 |
| 1729833300 | 8084.3 | 40.9 | 0.51 | 8066.8 | 8084.3 | 8084.3 | 0 |
| 1729746900 | 8043.4 | -10 | -0.12 | 8057.5 | 8043.4 | 8043.4 | 0 |
| 1729660500 | 8053.4 | -62.2 | -0.77 | 8045.4 | 8053.4 | 8053.4 | 0 |
| 1729574100 | 8115.6 | -57.3 | -0.70 | 8182.6 | 8115.6 | 8115.6 | 0 |
| 1729487700 | 8172.9 | 10.9 | 0.13 | 8150.5 | 8172.9 | 8172.9 | 0 |
| 1729228500 | 8162 | -45.5 | -0.55 | 8198.2 | 8162 | 8162 | 0 |
| 1729142100 | 8207.5 | 77.3 | 0.95 | 8136.9 | 8207.5 | 8207.5 | 0 |
| 1729055700 | 8130.2 | -21.1 | -0.26 | 8148.8 | 8130.2 | 8130.2 | 0 |
| 1728969300 | 8151.3 | 58.2 | 0.72 | 8101.5 | 8151.3 | 8151.3 | 0 |
| 1728882900 | 8093.1 | 46.3 | 0.58 | 8050.6 | 8093.1 | 8093.1 | 0 |
| 1728623700 | 8046.8 | -16.8 | -0.21 | 8059.5 | 8046.8 | 8046.8 | 0 |
| 1728537300 | 8063.6 | 9.8 | 0.12 | 8033.5 | 8063.6 | 8063.6 | 0 |
| 1728450900 | 8053.8 | 11 | 0.14 | 8026.6 | 8053.8 | 8053.8 | 0 |
| 1728364500 | 8042.8 | 21.3 | 0.27 | 8050 | 8042.8 | 8042.8 | 0 |
| 1728278100 | 8021.5 | 27.5 | 0.34 | 8006.3 | 8021.5 | 8021.5 | 0 |
| 1728022500 | 7994 | -92.2 | -1.14 | 8064.5 | 7994 | 7994 | 0 |
| 1727936100 | 8086.2 | 52.2 | 0.65 | 8054.4 | 8086.2 | 8086.2 | 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
