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 | 222 | 3.1197301855 | 7116 | 7438 | 7008 | 627996 | 7341.96946924 | DE |
| 4 | 536 | 7.88003528374 | 6802 | 7438 | 6708 | 894917 | 6987.09299102 | DE |
| 12 | 858 | 13.2407407407 | 6480 | 7438 | 6320 | 725042 | 6790.24001934 | DE |
| 26 | 818 | 12.5460122699 | 6520 | 7438 | 5614 | 1410458 | 6294.84026507 | DE |
| 52 | 2700 | 58.2147477361 | 4638 | 7438 | 4590 | 1375705 | 6026.90958927 | DE |
| 156 | 3677 | 100.43703906 | 3661 | 7438 | 2736.5 | 1281051 | 4634.67963827 | DE |
| 260 | 4466 | 155.501392758 | 2872 | 7438 | 217 | 1263201 | 3966.62552848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 7424 | 30 | 0.41 | 7418 | 7438 | 7354 | 426295 |
| 1730395800 | 7394 | 4 | 0.05 | 7346 | 7428 | 7326 | 808252 |
| 1730309400 | 7390 | 176 | 2.44 | 7242 | 7408 | 7008 | 856474 |
| 1730223000 | 7214 | -28 | -0.39 | 7306 | 7316 | 7172 | 474854 |
| 1730136600 | 7242 | 126 | 1.77 | 7116 | 7246 | 7112 | 574106 |
| 1729873800 | 7116 | 88 | 1.25 | 7088 | 7172 | 7056 | 221600 |
| 1729787400 | 7028 | -8 | -0.11 | 6996 | 7072 | 6980 | 362988 |
| 1729701000 | 7036 | -14 | -0.20 | 7040 | 7084 | 6992 | 458679 |
| 1729614600 | 7050 | -60 | -0.84 | 7064 | 7072 | 6982 | 392916 |
| 1729528200 | 7110 | -48 | -0.67 | 7124 | 7186 | 7098 | 369336 |
| 1729269000 | 7158 | -20 | -0.28 | 7196 | 7200 | 7088 | 242605 |
| 1729182600 | 7178 | 38 | 0.53 | 7144 | 7214 | 7140 | 262829 |
| 1729096200 | 7140 | 18 | 0.25 | 7148 | 7180 | 7102 | 373640 |
| 1729009800 | 7122 | 98 | 1.40 | 7064 | 7128 | 7042 | 523734 |
| 1728923400 | 7024 | 38 | 0.54 | 6990 | 7052 | 6962 | 367297 |
| 1728664200 | 6986 | 94 | 1.36 | 6910 | 6986 | 6868 | 2150319 |
| 1728577800 | 6892 | 48 | 0.70 | 6860 | 6914 | 6816 | 2424405 |
| 1728491400 | 6844 | 100 | 1.48 | 6800 | 6844 | 6736 | 3289744 |
| 1728405000 | 6744 | -18 | -0.27 | 6750 | 6774 | 6708 | 1816307 |
| 1728318600 | 6762 | 74 | 1.11 | 6802 | 6812 | 6716 | 1501961 |
| 1728059400 | 6688 | -42 | -0.62 | 6720 | 6790 | 6688 | 1244803 |
| 1727973000 | 6730 | -52 | -0.77 | 6728 | 6768 | 6694 | 1816087 |
| 1727886600 | 6782 | 2 | 0.03 | 6828 | 6830 | 6682 | 1811980 |
| 1727800200 | 6780 | -38 | -0.56 | 6890 | 6916 | 6756 | 1525725 |
| 1727713800 | 6818 | -88 | -1.27 | 6882 | 6900 | 6774 | 459214 |
| 1727454600 | 6906 | -44 | -0.63 | 6932 | 6944 | 6778 | 479461 |
| 1727368200 | 6950 | 54 | 0.78 | 6910 | 7038 | 6910 | 393456 |
| 1727281800 | 6896 | 38 | 0.55 | 6778 | 6908 | 6752 | 261474 |
| 1727195400 | 6858 | 10 | 0.15 | 6722 | 6876 | 6722 | 477344 |
| 1727109000 | 6848 | -76 | -1.10 | 6932 | 6976 | 6834 | 308981 |
| 1726849800 | 6924 | -50 | -0.72 | 6880 | 7000 | 6874 | 700808 |
| 1726763400 | 6974 | 198 | 2.92 | 6862 | 7014 | 6858 | 450952 |
| 1726677000 | 6776 | 24 | 0.36 | 6750 | 6796 | 6720 | 461718 |
| 1726590600 | 6752 | 70 | 1.05 | 6726 | 6794 | 6718 | 340943 |
| 1726504200 | 6682 | 36 | 0.54 | 6608 | 6734 | 6590 | 325495 |
| 1726245000 | 6646 | 58 | 0.88 | 6618 | 6678 | 6592 | 388244 |
| 1726158600 | 6588 | 158 | 2.46 | 6520 | 6608 | 6518 | 301321 |
| 1726072200 | 6430 | -52 | -0.80 | 6520 | 6556 | 6346 | 501428 |
| 1725985800 | 6482 | 90 | 1.41 | 6406 | 6534 | 6406 | 957811 |
| 1725899400 | 6392 | -34 | -0.53 | 6480 | 6482 | 6320 | 976315 |
| 1725640200 | 6426 | 92 | 1.45 | 6380 | 6604 | 6346 | 1908537 |
| 1725553800 | 6334 | -178 | -2.73 | 6484 | 6538 | 6324 | 398105 |
| 1725467400 | 6512 | -272 | -4.01 | 6638 | 6686 | 6506 | 303154 |
| 1725381000 | 6784 | -84 | -1.22 | 6852 | 6906 | 6710 | 354661 |
| 1725294600 | 6868 | 124 | 1.84 | 6894 | 6902 | 6812 | 303835 |
| 1725035400 | 6744 | 56 | 0.84 | 6694 | 6794 | 6688 | 478376 |
| 1724949000 | 6688 | 74 | 1.12 | 6610 | 6706 | 6610 | 591060 |
| 1724862600 | 6614 | -36 | -0.54 | 6672 | 6672 | 6596 | 379200 |
| 1724776200 | 6650 | -172 | -2.52 | 6790 | 6822 | 6650 | 579701 |
| 1724430600 | 6822 | 98 | 1.46 | 6722 | 6822 | 6698 | 476421 |
| 1724344200 | 6724 | 118 | 1.79 | 6624 | 6764 | 6624 | 362464 |
| 1724257800 | 6606 | 86 | 1.32 | 6550 | 6634 | 6526 | 433881 |
| 1724171400 | 6520 | -12 | -0.18 | 6532 | 6578 | 6504 | 339390 |
| 1724085000 | 6532 | 12 | 0.18 | 6518 | 6546 | 6472 | 232063 |
| 1723825800 | 6520 | -2 | -0.03 | 6632 | 6644 | 6470 | 940244 |
| 1723739400 | 6522 | 22 | 0.34 | 6512 | 6576 | 6456 | 638821 |
| 1723653000 | 6500 | 88 | 1.37 | 6492 | 6564 | 6434 | 391752 |
| 1723566600 | 6412 | -4 | -0.06 | 6450 | 6480 | 6374 | 299068 |
| 1723480200 | 6416 | -88 | -1.35 | 6480 | 6500 | 6342 | 1616429 |
| 1723221000 | 6504 | 116 | 1.82 | 6364 | 6516 | 6364 | 504504 |
| 1723134600 | 6388 | 246 | 4.01 | 6300 | 6492 | 6268 | 813396 |
| 1723048200 | 6142 | 150 | 2.50 | 6192 | 6284 | 6102 | 977028 |
| 1722961800 | 5992 | -18 | -0.30 | 6088 | 6110 | 5840 | 1284324 |
| 1722875400 | 6010 | -42 | -0.69 | 5878 | 6038 | 5790 | 692124 |
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
