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 | -101.5 | -4.92240543162 | 2062 | 2064 | 1934.5 | 802898 | 2006.83083945 | DE |
| 4 | -112.5 | -5.42691751085 | 2073 | 2140 | 1934.5 | 936602 | 2061.87826666 | DE |
| 12 | -348.5 | -15.0931139021 | 2309 | 2382 | 1934.5 | 1074176 | 2158.50777691 | DE |
| 26 | -279.5 | -12.4776785714 | 2240 | 2382 | 1934.5 | 1215860 | 2143.58531424 | DE |
| 52 | -678.5 | -25.7104964002 | 2639 | 2707 | 1934.5 | 1328910 | 2248.73697472 | DE |
| 156 | -180 | -8.40925017519 | 2140.5 | 3040 | 1934.5 | 2448136 | 2407.03297615 | DE |
| 260 | 161.5 | 8.97720956087 | 1799 | 3040 | 939.8 | 3922271 | 2026.86537528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1960.5 | -2 | -0.10 | 1934.5 | 1972.5 | 1934.5 | 1041865 |
| 1734629400 | 1962.5 | -26 | -1.31 | 1960 | 1965 | 1950 | 898507 |
| 1734543000 | 1988.5 | -22.5 | -1.12 | 2000 | 2017 | 1987 | 708084 |
| 1734456600 | 2011 | -21 | -1.03 | 2014 | 2019 | 1999 | 970754 |
| 1734370200 | 2032 | -14 | -0.68 | 2032 | 2044 | 2029 | 537692 |
| 1734111000 | 2046 | -25 | -1.21 | 2062 | 2064 | 2037 | 899454 |
| 1734024600 | 2071 | -23 | -1.10 | 2105 | 2111 | 2065 | 1194743 |
| 1733938200 | 2094 | 1 | 0.05 | 2072 | 2101 | 2067 | 611062 |
| 1733851800 | 2093 | -26 | -1.23 | 2099 | 2099 | 2076 | 753145 |
| 1733765400 | 2119 | 87 | 4.28 | 2070 | 2140 | 2063 | 1918118 |
| 1733506200 | 2032 | -17 | -0.83 | 2056 | 2060 | 2024 | 806720 |
| 1733419800 | 2049 | -38 | -1.82 | 2065 | 2077 | 2041 | 1073845 |
| 1733333400 | 2087 | -19 | -0.90 | 2090 | 2096 | 2076 | 671694 |
| 1733247000 | 2106 | 27 | 1.30 | 2080 | 2110 | 2079 | 712703 |
| 1733160600 | 2079 | -1 | -0.05 | 2069 | 2092 | 2061 | 1164729 |
| 1732901400 | 2080 | 33 | 1.61 | 2065 | 2083 | 2053 | 1278979 |
| 1732815000 | 2047 | 0 | 0.00 | 2047 | 2053 | 2036 | 478953 |
| 1732728600 | 2047 | -3 | -0.15 | 2045 | 2067 | 2033 | 926466 |
| 1732642200 | 2050 | -36 | -1.73 | 2047 | 2057 | 2036 | 1233112 |
| 1732555800 | 2086 | 9 | 0.43 | 2084 | 2104 | 2081 | 1208529 |
| 1732296600 | 2077 | 21 | 1.02 | 2073 | 2080 | 2053 | 684741 |
| 1732210200 | 2056 | -4 | -0.19 | 2046 | 2057 | 2036 | 575582 |
| 1732123800 | 2060 | -3 | -0.15 | 2061 | 2080 | 2059 | 719038 |
| 1732037400 | 2063 | 2 | 0.10 | 2078 | 2094 | 2055 | 914310 |
| 1731951000 | 2061 | 7 | 0.34 | 2074 | 2087 | 2054 | 781586 |
| 1731691800 | 2054 | 8 | 0.39 | 2042 | 2071 | 2030 | 779283 |
| 1731605400 | 2046 | -12 | -0.58 | 2043 | 2064 | 2032 | 1155681 |
| 1731519000 | 2058 | 0 | 0.00 | 2064 | 2089 | 2051 | 1209717 |
| 1731432600 | 2058 | -33 | -1.58 | 2070 | 2078 | 2051 | 1123112 |
| 1731346200 | 2091 | -44 | -2.06 | 2108 | 2120 | 2075 | 1346515 |
| 1731087000 | 2135 | -87 | -3.92 | 2226 | 2226 | 2122 | 1867958 |
| 1731000600 | 2222 | 76 | 3.54 | 2215 | 2254 | 2191 | 1590469 |
| 1730914200 | 2146 | -27 | -1.24 | 2160 | 2192 | 2126 | 1150777 |
| 1730827800 | 2173 | 7 | 0.32 | 2182 | 2183 | 2167 | 408494 |
| 1730741400 | 2166 | 3 | 0.14 | 2167 | 2179 | 2155 | 591038 |
| 1730482200 | 2163 | 11 | 0.51 | 2166 | 2172 | 2149 | 626140 |
| 1730395800 | 2152 | -29 | -1.33 | 2164 | 2191 | 2138 | 966691 |
| 1730309400 | 2181 | -29 | -1.31 | 2182 | 2200 | 2163 | 1127410 |
| 1730223000 | 2210 | 19 | 0.87 | 2187 | 2221 | 2182 | 638691 |
| 1730136600 | 2191 | 14 | 0.64 | 2187 | 2200 | 2177 | 1003807 |
| 1729873800 | 2177 | 30 | 1.40 | 2148 | 2191 | 2148 | 856505 |
| 1729787400 | 2147 | -6 | -0.28 | 2168 | 2188 | 2141 | 795931 |
| 1729701000 | 2153 | -33 | -1.51 | 2163 | 2175 | 2142 | 1026214 |
| 1729614600 | 2186 | 19 | 0.88 | 2176 | 2190 | 2155 | 877016 |
| 1729528200 | 2167 | -20 | -0.91 | 2195 | 2202 | 2164 | 1170393 |
| 1729269000 | 2187 | 4 | 0.18 | 2180 | 2206 | 2177 | 1585601 |
| 1729182600 | 2183 | -54 | -2.41 | 2173 | 2188 | 2168 | 2270140 |
| 1729096200 | 2237 | 5 | 0.22 | 2227 | 2258 | 2220 | 694699 |
| 1729009800 | 2232 | -33 | -1.46 | 2254 | 2254 | 2213 | 1208106 |
| 1728923400 | 2265 | 13 | 0.58 | 2260 | 2280 | 2238 | 1068509 |
| 1728664200 | 2252 | 12 | 0.54 | 2230 | 2265 | 2230 | 766488 |
| 1728577800 | 2240 | 18 | 0.81 | 2243 | 2244 | 2213 | 1184465 |
| 1728491400 | 2222 | -1 | -0.04 | 2226 | 2232 | 2209 | 929874 |
| 1728405000 | 2223 | -104 | -4.47 | 2227 | 2245 | 2193 | 2363128 |
| 1728318600 | 2327 | 23 | 1.00 | 2317 | 2331 | 2314 | 891029 |
| 1728059400 | 2304 | -26 | -1.12 | 2319 | 2325 | 2303 | 1280061 |
| 1727973000 | 2330 | -28 | -1.19 | 2351 | 2356 | 2315 | 1797585 |
| 1727886600 | 2358 | 23 | 0.99 | 2355 | 2382 | 2347 | 1524360 |
| 1727800200 | 2335 | 22 | 0.95 | 2290 | 2335 | 2287 | 1409717 |
| 1727713800 | 2313 | 1 | 0.04 | 2365 | 2374 | 2313 | 1344804 |
| 1727454600 | 2312 | 58 | 2.57 | 2309 | 2324 | 2272 | 2097593 |
| 1727368200 | 2254 | 89 | 4.11 | 2228 | 2266 | 2224 | 2039168 |
| 1727281800 | 2165 | 33 | 1.55 | 2178 | 2178 | 2152 | 1441190 |
| 1727195400 | 2132 | 88 | 4.31 | 2140 | 2143 | 2104 | 2035012 |
| 1727109000 | 2044 | 12 | 0.59 | 2022 | 2045 | 2012 | 589897 |
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
