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 | 29 | 3.05584826133 | 949 | 989.5 | 949 | 24013 | 959.78481181 | DE |
| 4 | 9 | 0.928792569659 | 969 | 1002 | 866 | 14320 | 931.50963194 | DE |
| 12 | 84.5 | 9.45719082261 | 893.5 | 1088 | 834 | 10286 | 949.53585409 | DE |
| 26 | 275 | 39.1180654339 | 703 | 1088 | 695 | 8155 | 897.87827148 | DE |
| 52 | 359 | 57.9967689822 | 619 | 1088 | 547.5 | 6754 | 793.98025106 | DE |
| 156 | 596.15 | 156.121513683 | 381.85 | 1088 | 167.31 | 23476 | 380.1022816 | DE |
| 260 | 617.25 | 171.101871102 | 360.75 | 1088 | 167.31 | 18404 | 409.45644326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 978 | -11.5 | -1.16 | 978 | 978 | 978 | 8942 |
| 1742923800 | 989.5 | 23.5 | 2.43 | 989.5 | 989.5 | 989.5 | 3626 |
| 1742837400 | 966 | 9 | 0.94 | 966 | 966 | 966 | 6145 |
| 1742578200 | 957 | 8 | 0.84 | 957 | 957 | 957 | 98033 |
| 1742491800 | 949 | -9.5 | -0.99 | 949 | 949 | 949 | 3321 |
| 1742405400 | 958.5 | 27 | 2.90 | 958.5 | 958.5 | 958.5 | 3118 |
| 1742319000 | 931.5 | -22.5 | -2.36 | 931.5 | 931.5 | 931.5 | 48394 |
| 1742232600 | 954 | 42 | 4.61 | 954 | 954 | 954 | 4837 |
| 1741973400 | 912 | 5.5 | 0.61 | 942 | 942 | 912 | 3145 |
| 1741887000 | 906.5 | -14 | -1.52 | 906.5 | 906.5 | 906.5 | 2189 |
| 1741800600 | 920.5 | 21.5 | 2.39 | 940 | 940 | 915 | 5908 |
| 1741714200 | 899 | 33 | 3.81 | 899 | 899 | 899 | 5022 |
| 1741627800 | 866 | -17.5 | -1.98 | 866 | 866 | 866 | 39692 |
| 1741368600 | 883.5 | -94.5 | -9.66 | 883.5 | 883.5 | 883.5 | 33613 |
| 1741282200 | 978 | 0 | 0.00 | 978 | 978 | 978 | 4446 |
| 1741195800 | 978 | -12 | -1.21 | 954 | 985 | 954 | 1982 |
| 1741109400 | 990 | 22 | 2.27 | 1002 | 1002 | 949 | 5511 |
| 1741023000 | 968 | 0 | 0.00 | 968 | 968 | 968 | 3861 |
| 1740763800 | 968 | -16 | -1.63 | 965 | 980 | 962.5 | 2054 |
| 1740677400 | 984 | -13.5 | -1.35 | 969 | 999.5 | 969 | 2552 |
| 1740591000 | 997.5 | 39.5 | 4.12 | 952 | 1000 | 952 | 22241 |
| 1740504600 | 958 | -40 | -4.01 | 958 | 958 | 958 | 3300 |
| 1740418200 | 998 | -24 | -2.35 | 998 | 998 | 998 | 3629 |
| 1740159000 | 1022 | -3 | -0.29 | 1022 | 1022 | 1022 | 11176 |
| 1740072600 | 1025 | -12 | -1.16 | 1025 | 1025 | 1025 | 2930 |
| 1739986200 | 1037 | -23 | -2.17 | 1088 | 1088 | 1025 | 2137 |
| 1739899800 | 1060 | -2 | -0.19 | 1060 | 1060 | 1060 | 3908 |
| 1739813400 | 1062 | 11 | 1.05 | 1062 | 1062 | 1062 | 146 |
| 1739554200 | 1051 | 17 | 1.64 | 1051 | 1051 | 1051 | 2921 |
| 1739467800 | 1034 | 25 | 2.48 | 1034 | 1034 | 1034 | 11718 |
| 1739381400 | 1009 | 0 | 0.00 | 1009 | 1009 | 1009 | 3591 |
| 1739295000 | 1009 | -19 | -1.85 | 1009 | 1009 | 1009 | 3636 |
| 1739208600 | 1028 | 14 | 1.38 | 1028 | 1028 | 1028 | 2473 |
| 1738949400 | 1014 | 2 | 0.20 | 1014 | 1014 | 1014 | 37946 |
| 1738863000 | 1012 | 26.5 | 2.69 | 1012 | 1015 | 1003 | 3676 |
| 1738776600 | 985.5 | -10.5 | -1.05 | 985.5 | 985.5 | 985.5 | 6056 |
| 1738690200 | 996 | 14.5 | 1.48 | 996 | 996 | 996 | 6561 |
| 1738603800 | 981.5 | -4.5 | -0.46 | 981.5 | 981.5 | 981.5 | 5011 |
| 1738344600 | 986 | 6 | 0.61 | 986 | 986 | 986 | 5069 |
| 1738258200 | 980 | 7 | 0.72 | 980 | 980 | 980 | 5364 |
| 1738171800 | 973 | 8 | 0.83 | 973 | 973 | 973 | 5030 |
| 1738085400 | 965 | -11.5 | -1.18 | 965 | 965 | 965 | 3808 |
| 1737999000 | 976.5 | 0 | 0.00 | 976.5 | 976.5 | 976.5 | 4934 |
| 1737739800 | 976.5 | -1 | -0.10 | 976.5 | 976.5 | 976.5 | 6330 |
| 1737653400 | 977.5 | 27.5 | 2.89 | 977.5 | 977.5 | 977.5 | 18552 |
| 1737567000 | 950 | 86 | 9.95 | 950 | 950 | 950 | 96690 |
| 1737480600 | 864 | 3 | 0.35 | 864 | 864 | 864 | 6247 |
| 1737394200 | 861 | -1 | -0.12 | 861 | 861 | 861 | 0 |
| 1737135000 | 862 | 4 | 0.47 | 862 | 862 | 862 | 3416 |
| 1737048600 | 858 | 12 | 1.42 | 858 | 858 | 858 | 4482 |
| 1736962200 | 846 | 12 | 1.44 | 846 | 846 | 846 | 3950 |
| 1736875800 | 834 | 0 | 0.00 | 834 | 834 | 834 | 1467 |
| 1736789400 | 834 | -6 | -0.71 | 834 | 834 | 834 | 5484 |
| 1736530200 | 840 | -31 | -3.56 | 840 | 840 | 840 | 4738 |
| 1736443800 | 871 | -8.5 | -0.97 | 871 | 871 | 871 | 0 |
| 1736357400 | 879.5 | 1.5 | 0.17 | 879.5 | 879.5 | 879.5 | 6427 |
| 1736271000 | 878 | -3 | -0.34 | 878 | 878 | 878 | 2146 |
| 1736184600 | 881 | -6 | -0.68 | 881 | 881 | 881 | 6127 |
| 1735925400 | 887 | -6.5 | -0.73 | 887 | 887 | 887 | 2778 |
| 1735839000 | 893.5 | -10.5 | -1.16 | 893.5 | 893.5 | 893.5 | 4696 |
| 1735666200 | 904 | 6 | 0.67 | 900 | 906 | 897.5 | 1159 |
| 1735579800 | 898 | -5 | -0.55 | 898 | 898 | 898 | 2168 |
| 1735320600 | 903 | 0.5 | 0.06 | 903 | 903 | 903 | 8675 |
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
