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 | 156 | 5.23841504365 | 2978 | 3148 | 2960 | 700155 | 3084.62163114 | DE |
| 4 | 170 | 5.7354925776 | 2964 | 3148 | 2898 | 661351 | 3025.4817226 | DE |
| 12 | 170 | 5.7354925776 | 2964 | 3198 | 2898 | 753757 | 3020.84081826 | DE |
| 26 | -61 | -1.90923317684 | 3195 | 3306 | 2896 | 733437 | 3071.18984103 | DE |
| 52 | 267 | 9.31287059644 | 2867 | 3306 | 2680 | 749195 | 2990.73330096 | DE |
| 156 | 616 | 24.4638602065 | 2518 | 3306 | 2363 | 763182 | 2911.97732122 | DE |
| 260 | 1028 | 48.8129154796 | 2106 | 3306 | 1242 | 833359 | 2549.65463083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 3116 | -32 | -1.02 | 3136 | 3142 | 3114 | 619599 |
| 1720197000 | 3148 | 28 | 0.90 | 3130 | 3148 | 3116 | 773343 |
| 1720110600 | 3120 | 88 | 2.90 | 3086 | 3132 | 3078 | 750650 |
| 1720024200 | 3032 | 34 | 1.13 | 3012 | 3044 | 3000 | 663223 |
| 1719937800 | 2998 | 6 | 0.20 | 2978 | 2998 | 2960 | 693962 |
| 1719851400 | 2992 | -18 | -0.60 | 3028 | 3042 | 2992 | 514319 |
| 1719592200 | 3010 | -60 | -1.95 | 3074 | 3092 | 2988 | 714199 |
| 1719505800 | 3070 | 32 | 1.05 | 3038 | 3102 | 3036 | 737590 |
| 1719419400 | 3038 | 20 | 0.66 | 3022 | 3044 | 3016 | 1003159 |
| 1719333000 | 3018 | -36 | -1.18 | 3050 | 3056 | 3010 | 473073 |
| 1719246600 | 3054 | 40 | 1.33 | 3014 | 3068 | 3004 | 706588 |
| 1718987400 | 3014 | -10 | -0.33 | 3012 | 3028 | 2990 | 1101597 |
| 1718901000 | 3024 | 18 | 0.60 | 3010 | 3032 | 2992 | 496068 |
| 1718814600 | 3006 | 8 | 0.27 | 3000 | 3016 | 2982 | 425282 |
| 1718728200 | 2998 | 100 | 3.45 | 2916 | 2998 | 2912 | 1166754 |
| 1718641800 | 2898 | -24 | -0.82 | 2936 | 2938 | 2898 | 355008 |
| 1718382600 | 2922 | -48 | -1.62 | 2974 | 2974 | 2918 | 640890 |
| 1718296200 | 2970 | -18 | -0.60 | 2984 | 3000 | 2962 | 418475 |
| 1718209800 | 2988 | 30 | 1.01 | 2970 | 2988 | 2960 | 448015 |
| 1718123400 | 2958 | 10 | 0.34 | 2964 | 2966 | 2930 | 525227 |
| 1718037000 | 2948 | 2 | 0.07 | 2928 | 2948 | 2920 | 460651 |
| 1717777800 | 2946 | -26 | -0.87 | 2968 | 2968 | 2938 | 501775 |
| 1717691400 | 2972 | 14 | 0.47 | 2956 | 2976 | 2954 | 533265 |
| 1717605000 | 2958 | 8 | 0.27 | 2956 | 2964 | 2946 | 573867 |
| 1717518600 | 2950 | -20 | -0.67 | 2970 | 2982 | 2950 | 436745 |
| 1717432200 | 2970 | 34 | 1.16 | 2984 | 2998 | 2946 | 1146723 |
| 1717173000 | 2936 | -46 | -1.54 | 2984 | 2984 | 2936 | 5576483 |
| 1717086600 | 2982 | 8 | 0.27 | 2964 | 2988 | 2952 | 600520 |
| 1717000200 | 2974 | -10 | -0.34 | 2976 | 2984 | 2960 | 1125847 |
| 1716913800 | 2984 | -38 | -1.26 | 3036 | 3038 | 2984 | 809857 |
| 1716568200 | 3022 | 0 | 0.00 | 3006 | 3032 | 2986 | 566314 |
| 1716481800 | 3022 | -16 | -0.53 | 3044 | 3054 | 3022 | 643887 |
| 1716395400 | 3038 | 0 | 0.00 | 3030 | 3044 | 3016 | 775175 |
| 1716309000 | 3038 | -4 | -0.13 | 3030 | 3048 | 3016 | 695730 |
| 1716222600 | 3042 | -2 | -0.07 | 3044 | 3054 | 3024 | 727809 |
| 1715963400 | 3044 | 0 | 0.00 | 3042 | 3072 | 3040 | 625574 |
| 1715877000 | 3044 | -66 | -2.12 | 3066 | 3066 | 3022 | 693469 |
| 1715790600 | 3110 | -12 | -0.38 | 3130 | 3144 | 3094 | 522266 |
| 1715704200 | 3122 | -16 | -0.51 | 3140 | 3156 | 3106 | 417066 |
| 1715617800 | 3138 | -46 | -1.44 | 3186 | 3192 | 3126 | 449833 |
| 1715358600 | 3184 | 10 | 0.32 | 3178 | 3198 | 3178 | 326923 |
| 1715272200 | 3174 | 16 | 0.51 | 3162 | 3184 | 3162 | 563786 |
| 1715185800 | 3158 | 10 | 0.32 | 3158 | 3168 | 3154 | 842983 |
| 1715099400 | 3148 | 42 | 1.35 | 3132 | 3166 | 3106 | 527593 |
| 1714753800 | 3106 | 20 | 0.65 | 3096 | 3114 | 3090 | 635658 |
| 1714667400 | 3086 | 32 | 1.05 | 3054 | 3092 | 3054 | 537331 |
| 1714581000 | 3054 | -20 | -0.65 | 3074 | 3086 | 3038 | 597663 |
| 1714494600 | 3074 | -6 | -0.19 | 3088 | 3096 | 3072 | 644188 |
| 1714408200 | 3080 | 10 | 0.33 | 3076 | 3098 | 3062 | 388398 |
| 1714149000 | 3070 | 36 | 1.19 | 3046 | 3092 | 3046 | 558405 |
| 1714062600 | 3034 | -54 | -1.75 | 3062 | 3072 | 3002 | 1239291 |
| 1713976200 | 3088 | 34 | 1.11 | 3042 | 3112 | 3042 | 1218502 |
| 1713889800 | 3054 | 4 | 0.13 | 3060 | 3070 | 3048 | 704623 |
| 1713803400 | 3050 | 56 | 1.87 | 3020 | 3074 | 3014 | 778837 |
| 1713544200 | 2994 | 20 | 0.67 | 2956 | 2994 | 2952 | 539466 |
| 1713457800 | 2974 | -4 | -0.13 | 2992 | 2992 | 2954 | 897972 |
| 1713371400 | 2978 | 10 | 0.34 | 2964 | 2986 | 2962 | 720555 |
| 1713285000 | 2968 | -26 | -0.87 | 2964 | 2976 | 2952 | 885865 |
| 1713198600 | 2994 | 20 | 0.67 | 2974 | 3012 | 2966 | 640816 |
| 1712939400 | 2974 | -22 | -0.73 | 3000 | 3006 | 2974 | 716369 |
| 1712853000 | 2996 | 28 | 0.94 | 2970 | 3012 | 2968 | 865482 |
| 1712766600 | 2968 | 16 | 0.54 | 2960 | 2976 | 2952 | 1178036 |
| 1712680200 | 2952 | 28 | 0.96 | 2922 | 2952 | 2916 | 685875 |
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
