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 | 0 | 0 | 822 | 826 | 818 | 68774 | 821.4866098 | DE |
| 4 | 52 | 6.75324675325 | 770 | 826 | 768 | 71604 | 802.16796512 | DE |
| 12 | 140 | 20.5278592375 | 682 | 826 | 670 | 62567 | 763.62025931 | DE |
| 26 | 156 | 23.4234234234 | 666 | 826 | 626 | 60132 | 709.66726377 | DE |
| 52 | 254 | 44.7183098592 | 568 | 826 | 528 | 54431 | 652.67274297 | DE |
| 156 | 253 | 44.4639718805 | 569 | 826 | 485 | 60870 | 595.0603778 | DE |
| 260 | 306 | 59.3023255814 | 516 | 826 | 296 | 62267 | 536.96324986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 822 | 0 | 0.00 | 824 | 824 | 820 | 78113 |
| 1720024200 | 822 | 2 | 0.24 | 822 | 822 | 822 | 68218 |
| 1719937800 | 820 | 0 | 0.00 | 820 | 822 | 818 | 90977 |
| 1719851400 | 820 | -4 | -0.49 | 820 | 820 | 818 | 51928 |
| 1719592200 | 824 | 10 | 1.23 | 822 | 826 | 818 | 54635 |
| 1719505800 | 814 | -2 | -0.25 | 818 | 822 | 810 | 86914 |
| 1719419400 | 816 | 6 | 0.74 | 812 | 816 | 812 | 28279 |
| 1719333000 | 810 | -2 | -0.25 | 812 | 812 | 810 | 40553 |
| 1719246600 | 812 | 0 | 0.00 | 812 | 812 | 810 | 47708 |
| 1718987400 | 812 | 8 | 1.00 | 800 | 812 | 800 | 58560 |
| 1718901000 | 804 | 10 | 1.26 | 794 | 804 | 792 | 50320 |
| 1718814600 | 794 | 2 | 0.25 | 790 | 794 | 790 | 47127 |
| 1718728200 | 792 | 6 | 0.76 | 786 | 796 | 786 | 83633 |
| 1718641800 | 786 | 6 | 0.77 | 780 | 786 | 780 | 92344 |
| 1718382600 | 780 | -2 | -0.26 | 788 | 788 | 780 | 44180 |
| 1718296200 | 782 | -14 | -1.76 | 796 | 796 | 782 | 115157 |
| 1718209800 | 796 | 2 | 0.25 | 794 | 796 | 794 | 182066 |
| 1718123400 | 794 | 2 | 0.25 | 794 | 798 | 790 | 88026 |
| 1718037000 | 792 | 6 | 0.76 | 782 | 794 | 782 | 58186 |
| 1717777800 | 786 | 22 | 2.88 | 770 | 786 | 768 | 65159 |
| 1717691400 | 764 | 12 | 1.60 | 752 | 764 | 752 | 47775 |
| 1717605000 | 752 | 24 | 3.30 | 736 | 760 | 726 | 54020 |
| 1717518600 | 728 | -36 | -4.71 | 740 | 742 | 670 | 194463 |
| 1717432200 | 764 | 24 | 3.24 | 752 | 770 | 748 | 76335 |
| 1717173000 | 740 | 4 | 0.54 | 738 | 740 | 738 | 32282 |
| 1717086600 | 736 | -14 | -1.87 | 740 | 748 | 736 | 42810 |
| 1717000200 | 750 | 2 | 0.27 | 742 | 750 | 740 | 36333 |
| 1716913800 | 748 | 0 | 0.00 | 758 | 758 | 748 | 29279 |
| 1716568200 | 748 | -4 | -0.53 | 752 | 758 | 748 | 18702 |
| 1716481800 | 752 | 6 | 0.80 | 750 | 752 | 748 | 52761 |
| 1716395400 | 746 | -2 | -0.27 | 756 | 758 | 736 | 13832 |
| 1716309000 | 748 | 2 | 0.27 | 736 | 748 | 736 | 66223 |
| 1716222600 | 746 | 2 | 0.27 | 746 | 746 | 744 | 88768 |
| 1715963400 | 744 | 2 | 0.27 | 742 | 744 | 742 | 55626 |
| 1715877000 | 742 | -2 | -0.27 | 744 | 744 | 740 | 151621 |
| 1715790600 | 744 | -7 | -0.93 | 750 | 750 | 744 | 40772 |
| 1715704200 | 751 | 5 | 0.67 | 744 | 751 | 744 | 30037 |
| 1715617800 | 746 | -8 | -1.06 | 760 | 760 | 746 | 59255 |
| 1715358600 | 754 | 6 | 0.80 | 754 | 758 | 754 | 23840 |
| 1715272200 | 748 | -2 | -0.27 | 752 | 752 | 748 | 44982 |
| 1715185800 | 750 | -8 | -1.06 | 760 | 760 | 750 | 52481 |
| 1715099400 | 758 | 6 | 0.80 | 768 | 768 | 756 | 63246 |
| 1714753800 | 752 | -8 | -1.05 | 752 | 754 | 742 | 58433 |
| 1714667400 | 760 | 2 | 0.26 | 764 | 770 | 760 | 52443 |
| 1714581000 | 758 | 8 | 1.07 | 760 | 762 | 758 | 60724 |
| 1714494600 | 750 | 4 | 0.54 | 748 | 752 | 746 | 97328 |
| 1714408200 | 746 | 20 | 2.75 | 730 | 746 | 718 | 245863 |
| 1714149000 | 726 | 12 | 1.68 | 722 | 726 | 722 | 27958 |
| 1714062600 | 714 | 0 | 0.00 | 712 | 716 | 712 | 41828 |
| 1713976200 | 714 | 0 | 0.00 | 716 | 716 | 714 | 27878 |
| 1713889800 | 714 | 10 | 1.42 | 706 | 714 | 706 | 31568 |
| 1713803400 | 704 | 9 | 1.29 | 700 | 704 | 700 | 26480 |
| 1713544200 | 695 | -3 | -0.43 | 694 | 696 | 694 | 16142 |
| 1713457800 | 698 | 10 | 1.45 | 690 | 698 | 688 | 53888 |
| 1713371400 | 688 | -2 | -0.29 | 694 | 694 | 684 | 29323 |
| 1713285000 | 690 | 0 | 0.00 | 688 | 690 | 684 | 68167 |
| 1713198600 | 690 | -2 | -0.29 | 692 | 692 | 690 | 42542 |
| 1712939400 | 692 | 4 | 0.58 | 682 | 692 | 682 | 40788 |
| 1712853000 | 688 | 10 | 1.47 | 662 | 690 | 662 | 60156 |
| 1712766600 | 678 | 0 | 0.00 | 672 | 678 | 670 | 37759 |
| 1712680200 | 678 | 6 | 0.89 | 670 | 678 | 666 | 32372 |
| 1712593800 | 672 | 2 | 0.30 | 664 | 672 | 664 | 33991 |
| 1712334600 | 670 | 6 | 0.90 | 662 | 670 | 662 | 41023 |
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
