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 | -4 | -0.298507462687 | 1340 | 1346 | 1302 | 28 | 1324.34285714 | DE |
| 4 | -4 | -0.298507462687 | 1340 | 1388 | 1302 | 36 | 1350.14627286 | DE |
| 12 | 226 | 20.3603603604 | 1110 | 1388 | 1100 | 35 | 1232.19952494 | DE |
| 26 | 320 | 31.4960629921 | 1016 | 1388 | 931 | 37 | 1139.07808456 | DE |
| 52 | 526 | 64.9382716049 | 810 | 1388 | 805 | 39 | 1038.71237318 | DE |
| 156 | 936 | 234 | 400 | 1388 | 400 | 34 | 945.19212754 | DE |
| 260 | 951.2 | 247.193347193 | 384.8 | 1388 | 337 | 28 | 881.28434955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 1346 | 38 | 2.91 | 1324 | 1346 | 1320 | 37 |
| 1734557220 | 1308 | -28 | -2.10 | 1326 | 1326 | 1302 | 72 |
| 1734470820 | 1336 | -2 | -0.15 | 1330 | 1336 | 1324 | 12 |
| 1734384420 | 1338 | 8 | 0.60 | 1338 | 1346 | 1328 | 16 |
| 1734125220 | 1330 | -10 | -0.75 | 1340 | 1340 | 1330 | 3 |
| 1734038820 | 1340 | -6 | -0.45 | 1354 | 1356 | 1340 | 4 |
| 1733952420 | 1346 | 0 | 0.00 | 1346 | 1346 | 1346 | 8 |
| 1733866020 | 1346 | -6 | -0.44 | 1338 | 1360 | 1338 | 35 |
| 1733779620 | 1352 | -36 | -2.59 | 1376 | 1376 | 1314 | 149 |
| 1733520420 | 1388 | 22 | 1.61 | 1374 | 1388 | 1374 | 50 |
| 1733434020 | 1366 | 10 | 0.74 | 1366 | 1366 | 1366 | 1 |
| 1733347620 | 1356 | 0 | 0.00 | 1346 | 1368 | 1346 | 19 |
| 1733261220 | 1356 | -12 | -0.88 | 1356 | 1356 | 1336 | 27 |
| 1733174820 | 1368 | 30 | 2.24 | 1346 | 1368 | 1346 | 132 |
| 1732915620 | 1338 | -2 | -0.15 | 1338 | 1338 | 1326 | 7 |
| 1732829220 | 1340 | 8 | 0.60 | 1330 | 1340 | 1330 | 15 |
| 1732742820 | 1332 | -16 | -1.19 | 1338 | 1344 | 1332 | 31 |
| 1732656420 | 1348 | 12 | 0.90 | 1314 | 1348 | 1306 | 36 |
| 1732570020 | 1336 | -32 | -2.34 | 1364 | 1366 | 1328 | 35 |
| 1732310820 | 1368 | 24 | 1.79 | 1340 | 1368 | 1340 | 22 |
| 1732224420 | 1344 | 22 | 1.66 | 1320 | 1350 | 1320 | 67 |
| 1732138020 | 1322 | 12 | 0.92 | 1308 | 1322 | 1308 | 5 |
| 1732051620 | 1310 | 24 | 1.87 | 1300 | 1310 | 1282 | 18 |
| 1731965220 | 1286 | -8 | -0.62 | 1280 | 1286 | 1280 | 11 |
| 1731705960 | 1294 | -8 | -0.61 | 1294 | 1294 | 1294 | 2 |
| 1731619560 | 1302 | 16 | 1.24 | 1296 | 1302 | 1292 | 24 |
| 1731533160 | 1286 | 8 | 0.63 | 1286 | 1286 | 1286 | 4 |
| 1731446820 | 1278 | 24 | 1.91 | 1248 | 1284 | 1248 | 34 |
| 1731360420 | 1254 | 32 | 2.62 | 1252 | 1254 | 1252 | 12 |
| 1731101220 | 1222 | 6 | 0.49 | 1214 | 1222 | 1214 | 3 |
| 1731014760 | 1216 | 14 | 1.16 | 1210 | 1220 | 1210 | 24 |
| 1730928360 | 1202 | -8 | -0.66 | 1246 | 1264 | 1202 | 25 |
| 1730841960 | 1210 | 10 | 0.83 | 1206 | 1210 | 1206 | 10 |
| 1730755560 | 1200 | 46 | 3.99 | 1236 | 1238 | 1200 | 27 |
| 1730496360 | 1154 | 14 | 1.23 | 1154 | 1154 | 1154 | 2 |
| 1730409960 | 1140 | -20 | -1.72 | 1140 | 1140 | 1140 | 4 |
| 1730323560 | 1160 | -4 | -0.34 | 1168 | 1174 | 1160 | 58 |
| 1730237160 | 1164 | -6 | -0.51 | 1170 | 1184 | 1164 | 20 |
| 1730150760 | 1170 | 0 | 0.00 | 1168 | 1170 | 1158 | 7 |
| 1729888020 | 1170 | 12 | 1.04 | 1158 | 1170 | 1158 | 8 |
| 1729801560 | 1158 | -4 | -0.34 | 1158 | 1162 | 1154 | 57 |
| 1729715160 | 1162 | -8 | -0.68 | 1166 | 1168 | 1156 | 49 |
| 1729628760 | 1170 | -6 | -0.51 | 1170 | 1170 | 1170 | 10 |
| 1729542360 | 1176 | 24 | 2.08 | 1156 | 1176 | 1156 | 22 |
| 1729283160 | 1152 | -16 | -1.37 | 1182 | 1182 | 1152 | 6 |
| 1729196760 | 1168 | 8 | 0.69 | 1168 | 1168 | 1168 | 1 |
| 1729110360 | 1160 | -12 | -1.02 | 1168 | 1170 | 1160 | 6 |
| 1729023960 | 1172 | -2 | -0.17 | 1174 | 1194 | 1172 | 45 |
| 1728937620 | 1174 | 0 | 0.00 | 1170 | 1178 | 1170 | 35 |
| 1728678360 | 1174 | 30 | 2.62 | 1158 | 1174 | 1158 | 192 |
| 1728591960 | 1144 | 34 | 3.06 | 1108 | 1144 | 1100 | 24 |
| 1728505560 | 1110 | -16 | -1.42 | 1136 | 1140 | 1110 | 64 |
| 1728419160 | 1126 | -28 | -2.43 | 1142 | 1154 | 1126 | 32 |
| 1728332760 | 1154 | -20 | -1.70 | 1176 | 1200 | 1154 | 89 |
| 1728073560 | 1174 | 0 | 0.00 | 1174 | 1174 | 1174 | 3 |
| 1727987220 | 1174 | 8 | 0.69 | 1146 | 1174 | 1146 | 8 |
| 1727900820 | 1166 | 42 | 3.74 | 1142 | 1166 | 1142 | 13 |
| 1727814420 | 1124 | -6 | -0.53 | 1138 | 1140 | 1122 | 206 |
| 1727728020 | 1130 | 22 | 1.99 | 1118 | 1130 | 1108 | 132 |
| 1727468760 | 1108 | -10 | -0.89 | 1110 | 1110 | 1108 | 35 |
| 1727382360 | 1118 | 22 | 2.01 | 1128 | 1134 | 1118 | 14 |
| 1727295960 | 1096 | -6 | -0.54 | 1090 | 1096 | 1090 | 11 |
| 1727209560 | 1102 | -26 | -2.30 | 1116 | 1116 | 1102 | 5 |
| 1727123160 | 1128 | 14 | 1.26 | 1122 | 1132 | 1116 | 13 |
| 1726864020 | 1114 | -6 | -0.54 | 1122 | 1122 | 1114 | 9 |
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
