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 | -7.5 | -0.824175824176 | 910 | 915 | 865 | 1001 | 887.5 | DE |
| 4 | -12.5 | -1.36612021858 | 915 | 960 | 865 | 1536 | 907.43406271 | DE |
| 12 | -60 | -6.23376623377 | 962.5 | 965 | 865 | 1369 | 925.34594565 | DE |
| 26 | -77.5 | -7.90816326531 | 980 | 1030 | 865 | 1960 | 945.87682105 | DE |
| 52 | -47.5 | -5 | 950 | 1130 | 865 | 3215 | 998.04664708 | DE |
| 156 | 55 | 6.48967551622 | 847.5 | 1150 | 635 | 4833 | 929.25185483 | DE |
| 260 | -317.5 | -26.0245901639 | 1220 | 1400 | 600 | 5210 | 942.89104246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 887.5 | 0 | 0.00 | 887.5 | 887.5 | 887.5 | 502 |
| 1732037400 | 887.5 | 0 | 0.00 | 887.5 | 887.5 | 887.5 | 173 |
| 1731951000 | 887.5 | 0 | 0.00 | 887.5 | 887.5 | 887.5 | 6 |
| 1731691800 | 887.5 | 0 | 0.00 | 887.5 | 887.5 | 887.5 | 14 |
| 1731605400 | 887.5 | -20 | -2.20 | 910 | 910 | 887.5 | 4310 |
| 1731519000 | 907.5 | 5 | 0.55 | 907.5 | 907.5 | 907.5 | 1814 |
| 1731432600 | 902.5 | -20 | -2.17 | 920 | 920 | 902.5 | 4327 |
| 1731346200 | 922.5 | 0 | 0.00 | 922.5 | 922.5 | 922.5 | 646 |
| 1731087000 | 922.5 | 0 | 0.00 | 922.5 | 922.5 | 922.5 | 958 |
| 1731000600 | 922.5 | 0 | 0.00 | 922.5 | 922.5 | 922.5 | 9 |
| 1730914200 | 922.5 | 5 | 0.54 | 930 | 930 | 910 | 972 |
| 1730827800 | 917.5 | 2.5 | 0.27 | 917.5 | 917.5 | 917.5 | 37 |
| 1730741400 | 915 | 7.5 | 0.83 | 915 | 915 | 915 | 893 |
| 1730482200 | 907.5 | -5 | -0.55 | 890 | 907.5 | 890 | 2081 |
| 1730395800 | 912.5 | -20 | -2.14 | 910 | 912.5 | 910 | 2551 |
| 1730309400 | 932.5 | 25 | 2.75 | 932.5 | 932.5 | 932.5 | 2611 |
| 1730223000 | 907.5 | 10 | 1.11 | 960 | 960 | 895 | 1978 |
| 1730136600 | 897.5 | -25 | -2.71 | 900 | 930 | 870 | 3997 |
| 1729873800 | 922.5 | 2.5 | 0.27 | 930 | 930 | 915 | 163 |
| 1729787400 | 920 | 0 | 0.00 | 915 | 920 | 915 | 2669 |
| 1729701000 | 920 | 5 | 0.55 | 930 | 930 | 920 | 59 |
| 1729614600 | 915 | -7.5 | -0.81 | 915 | 915 | 915 | 470 |
| 1729528200 | 922.5 | 0 | 0.00 | 922.5 | 922.5 | 922.5 | 1594 |
| 1729269000 | 922.5 | -22.5 | -2.38 | 940 | 940 | 900 | 1974 |
| 1729182600 | 945 | 10 | 1.07 | 945 | 945 | 945 | 1313 |
| 1729096200 | 935 | 10 | 1.08 | 935 | 935 | 935 | 95 |
| 1729009800 | 925 | -12.5 | -1.33 | 925 | 940 | 925 | 8249 |
| 1728923400 | 937.5 | 12.5 | 1.35 | 937.5 | 937.5 | 937.5 | 688 |
| 1728664200 | 925 | 5 | 0.54 | 925 | 925 | 925 | 266 |
| 1728577800 | 920 | -2.5 | -0.27 | 925 | 930 | 890 | 3136 |
| 1728491400 | 922.5 | -5 | -0.54 | 922.5 | 922.5 | 922.5 | 106 |
| 1728405000 | 927.5 | 0 | 0.00 | 927.5 | 927.5 | 927.5 | 12 |
| 1728318600 | 927.5 | 2.5 | 0.27 | 927.5 | 927.5 | 927.5 | 1644 |
| 1728059400 | 925 | -10 | -1.07 | 925 | 925 | 925 | 0 |
| 1727973000 | 935 | 2.5 | 0.27 | 935 | 935 | 935 | 0 |
| 1727886600 | 932.5 | -5 | -0.53 | 932.5 | 932.5 | 932.5 | 0 |
| 1727800200 | 937.5 | 5 | 0.54 | 937.5 | 937.5 | 937.5 | 0 |
| 1727713800 | 932.5 | -7.5 | -0.80 | 960 | 960 | 932.5 | 7690 |
| 1727454600 | 940 | -2.5 | -0.27 | 940 | 940 | 940 | 1492 |
| 1727368200 | 942.5 | 2.5 | 0.27 | 960 | 960 | 942.5 | 1000 |
| 1727281800 | 940 | -2.5 | -0.27 | 940 | 940 | 940 | 1001 |
| 1727195400 | 942.5 | 12.5 | 1.34 | 940 | 942.5 | 940 | 374 |
| 1727109000 | 930 | 2.5 | 0.27 | 935 | 935 | 930 | 473 |
| 1726849800 | 927.5 | 0 | 0.00 | 927.5 | 927.5 | 927.5 | 1678 |
| 1726763400 | 927.5 | 5 | 0.54 | 927.5 | 927.5 | 927.5 | 11 |
| 1726677000 | 922.5 | -32.5 | -3.40 | 922.5 | 922.5 | 922.5 | 0 |
| 1726590600 | 955 | 35 | 3.80 | 940 | 955 | 940 | 4085 |
| 1726504200 | 920 | -10 | -1.08 | 920 | 920 | 920 | 82 |
| 1726245000 | 930 | -15 | -1.59 | 930 | 930 | 930 | 1510 |
| 1726158600 | 945 | 15 | 1.61 | 925 | 945 | 925 | 1531 |
| 1726072200 | 930 | -10 | -1.06 | 930 | 930 | 930 | 1518 |
| 1725985800 | 940 | 5 | 0.53 | 965 | 965 | 940 | 301 |
| 1725899400 | 935 | 0 | 0.00 | 935 | 935 | 935 | 150 |
| 1725640200 | 935 | 7.5 | 0.81 | 935 | 935 | 935 | 0 |
| 1725553800 | 927.5 | 0 | 0.00 | 927.5 | 927.5 | 927.5 | 431 |
| 1725467400 | 927.5 | -2.5 | -0.27 | 910 | 927.5 | 910 | 300 |
| 1725381000 | 930 | 7.5 | 0.81 | 905 | 930 | 900 | 1847 |
| 1725294600 | 922.5 | -35 | -3.66 | 950 | 950 | 922.5 | 309 |
| 1725035400 | 957.5 | -5 | -0.52 | 957.5 | 957.5 | 957.5 | 1851 |
| 1724949000 | 962.5 | 12.5 | 1.32 | 962.5 | 962.5 | 962.5 | 4552 |
| 1724862600 | 950 | 0 | 0.00 | 930 | 975 | 930 | 2805 |
| 1724776200 | 950 | 10 | 1.06 | 975 | 975 | 950 | 4437 |
| 1724430600 | 940 | -17.5 | -1.83 | 940 | 940 | 940 | 756 |
| 1724344200 | 957.5 | 2.5 | 0.26 | 957.5 | 957.5 | 957.5 | 450 |
| 1724257800 | 955 | 0 | 0.00 | 955 | 955 | 955 | 1335 |
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
