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 | -70 | -3.05676855895 | 2290 | 2350 | 2170 | 113022 | 2256.24848701 | DE |
| 4 | -50 | -2.20264317181 | 2270 | 2390 | 2150 | 104172 | 2262.90915182 | DE |
| 12 | -10 | -0.448430493274 | 2230 | 2390 | 2030 | 118749 | 2203.86194289 | DE |
| 26 | -240 | -9.75609756098 | 2460 | 2630 | 2000 | 153847 | 2294.48357789 | DE |
| 52 | 515 | 30.2052785924 | 1705 | 2630 | 1475 | 182331 | 2091.22737673 | DE |
| 156 | 120 | 5.71428571429 | 2100 | 2630 | 1417.5 | 117027 | 2021.39625488 | DE |
| 260 | 1072.5 | 93.4640522876 | 1147.5 | 2630 | 470 | 102254 | 1760.89184391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2230 | 20 | 0.90 | 2170 | 2240 | 2170 | 176507 |
| 1734629400 | 2210 | -40 | -1.78 | 2240 | 2240 | 2190 | 76843 |
| 1734543000 | 2250 | -60 | -2.60 | 2300 | 2300 | 2250 | 186154 |
| 1734456600 | 2310 | -30 | -1.28 | 2320 | 2320 | 2300 | 38981 |
| 1734370200 | 2340 | 20 | 0.86 | 2290 | 2350 | 2290 | 86623 |
| 1734111000 | 2320 | 50 | 2.20 | 2250 | 2320 | 2250 | 65344 |
| 1734024600 | 2270 | -60 | -2.58 | 2320 | 2330 | 2230 | 171333 |
| 1733938200 | 2330 | -20 | -0.85 | 2300 | 2350 | 2300 | 100342 |
| 1733851800 | 2350 | -10 | -0.42 | 2350 | 2370 | 2340 | 70228 |
| 1733765400 | 2360 | 30 | 1.29 | 2330 | 2390 | 2330 | 94302 |
| 1733506200 | 2330 | -20 | -0.85 | 2360 | 2360 | 2330 | 47241 |
| 1733419800 | 2350 | 40 | 1.73 | 2270 | 2350 | 2270 | 83117 |
| 1733333400 | 2310 | 110 | 5.00 | 2220 | 2380 | 2210 | 199827 |
| 1733247000 | 2200 | 10 | 0.46 | 2200 | 2210 | 2180 | 299109 |
| 1733160600 | 2190 | 0 | 0.00 | 2160 | 2210 | 2160 | 100129 |
| 1732901400 | 2190 | -10 | -0.45 | 2200 | 2200 | 2180 | 29294 |
| 1732815000 | 2200 | 0 | 0.00 | 2150 | 2230 | 2150 | 26298 |
| 1732728600 | 2200 | 10 | 0.46 | 2200 | 2210 | 2180 | 84153 |
| 1732642200 | 2190 | -30 | -1.35 | 2300 | 2300 | 2190 | 48962 |
| 1732555800 | 2220 | -60 | -2.63 | 2270 | 2280 | 2220 | 98645 |
| 1732296600 | 2280 | 20 | 0.88 | 2200 | 2280 | 2200 | 66809 |
| 1732210200 | 2260 | 40 | 1.80 | 2220 | 2260 | 2210 | 137696 |
| 1732123800 | 2220 | 0 | 0.00 | 2230 | 2260 | 2220 | 34901 |
| 1732037400 | 2220 | 0 | 0.00 | 2220 | 2240 | 2190 | 49322 |
| 1731951000 | 2220 | -30 | -1.33 | 2240 | 2240 | 2200 | 47073 |
| 1731691800 | 2250 | 20 | 0.90 | 2240 | 2260 | 2200 | 82490 |
| 1731605400 | 2230 | 10 | 0.45 | 2240 | 2240 | 2190 | 107954 |
| 1731519000 | 2220 | -20 | -0.89 | 2250 | 2250 | 2210 | 98453 |
| 1731432600 | 2240 | -90 | -3.86 | 2320 | 2320 | 2240 | 482438 |
| 1731346200 | 2330 | 40 | 1.75 | 2280 | 2360 | 2280 | 75890 |
| 1731087000 | 2290 | -50 | -2.14 | 2350 | 2350 | 2290 | 248080 |
| 1731000600 | 2340 | 60 | 2.63 | 2310 | 2340 | 2290 | 124123 |
| 1730914200 | 2280 | 60 | 2.70 | 2300 | 2320 | 2240 | 110553 |
| 1730827800 | 2220 | -30 | -1.33 | 2230 | 2250 | 2200 | 91458 |
| 1730741400 | 2250 | 70 | 3.21 | 2160 | 2270 | 2160 | 133211 |
| 1730482200 | 2180 | 50 | 2.35 | 2110 | 2180 | 2110 | 140745 |
| 1730395800 | 2130 | -20 | -0.93 | 2100 | 2170 | 2100 | 122024 |
| 1730309400 | 2150 | 90 | 4.37 | 2040 | 2160 | 2040 | 176592 |
| 1730223000 | 2060 | -40 | -1.90 | 2080 | 2080 | 2050 | 105178 |
| 1730136600 | 2100 | 0 | 0.00 | 2090 | 2130 | 2080 | 37766 |
| 1729873800 | 2100 | 10 | 0.48 | 2100 | 2130 | 2070 | 157665 |
| 1729787400 | 2090 | 20 | 0.97 | 2100 | 2100 | 2070 | 87207 |
| 1729701000 | 2070 | -20 | -0.96 | 2070 | 2080 | 2050 | 176691 |
| 1729614600 | 2090 | 30 | 1.46 | 2080 | 2090 | 2030 | 230951 |
| 1729528200 | 2060 | -30 | -1.44 | 2100 | 2100 | 2030 | 126629 |
| 1729269000 | 2090 | -40 | -1.88 | 2140 | 2140 | 2090 | 191421 |
| 1729182600 | 2130 | -40 | -1.84 | 2160 | 2170 | 2120 | 119172 |
| 1729096200 | 2170 | 0 | 0.00 | 2210 | 2210 | 2170 | 118679 |
| 1729009800 | 2170 | 10 | 0.46 | 2200 | 2200 | 2160 | 101625 |
| 1728923400 | 2160 | 30 | 1.41 | 2160 | 2180 | 2130 | 157469 |
| 1728664200 | 2130 | 20 | 0.95 | 2110 | 2140 | 2050 | 170845 |
| 1728577800 | 2110 | -40 | -1.86 | 2140 | 2160 | 2100 | 84536 |
| 1728491400 | 2150 | 0 | 0.00 | 2110 | 2170 | 2110 | 72641 |
| 1728405000 | 2150 | -10 | -0.46 | 2100 | 2150 | 2100 | 195258 |
| 1728318600 | 2160 | -30 | -1.37 | 2160 | 2170 | 2120 | 118877 |
| 1728059400 | 2190 | 50 | 2.34 | 2170 | 2190 | 2120 | 76173 |
| 1727973000 | 2140 | -40 | -1.83 | 2180 | 2190 | 2140 | 52574 |
| 1727886600 | 2180 | -10 | -0.46 | 2210 | 2210 | 2160 | 82708 |
| 1727800200 | 2190 | -20 | -0.90 | 2170 | 2230 | 2170 | 102496 |
| 1727713800 | 2210 | -40 | -1.78 | 2230 | 2230 | 2180 | 145145 |
| 1727454600 | 2250 | -70 | -3.02 | 2300 | 2310 | 2200 | 573054 |
| 1727368200 | 2320 | 80 | 3.57 | 2250 | 2350 | 2250 | 188953 |
| 1727281800 | 2240 | 0 | 0.00 | 2280 | 2280 | 2220 | 55972 |
| 1727195400 | 2240 | 0 | 0.00 | 2290 | 2300 | 2240 | 214341 |
| 1727109000 | 2240 | 20 | 0.90 | 2230 | 2270 | 2200 | 58924 |
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
