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 | -250 | -4.52488687783 | 5525 | 5590 | 5255 | 156525 | 5396.05863871 | DE |
| 4 | -295 | -5.29622980251 | 5570 | 5760 | 5255 | 168432 | 5559.04148369 | DE |
| 12 | -250 | -4.52488687783 | 5525 | 6075 | 5255 | 207272 | 5671.36718277 | DE |
| 26 | -441 | -7.71518544437 | 5716 | 6075 | 5255 | 218176 | 5660.21850712 | DE |
| 52 | 674 | 14.6489893501 | 4601 | 6075 | 4171 | 215470 | 5296.78309059 | DE |
| 156 | -725 | -12.0833333333 | 6000 | 6520 | 3992 | 266055 | 5311.26166032 | DE |
| 260 | -1515 | -22.3122238586 | 6790 | 7548 | 3463 | 285754 | 5623.71689522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 5300 | -80 | -1.49 | 5380 | 5380 | 5300 | 203528 |
| 1721665800 | 5380 | -20 | -0.37 | 5425 | 5445 | 5375 | 169414 |
| 1721406600 | 5400 | -60 | -1.10 | 5590 | 5590 | 5375 | 125831 |
| 1721320200 | 5460 | -40 | -0.73 | 5505 | 5530 | 5450 | 193213 |
| 1721233800 | 5500 | -35 | -0.63 | 5525 | 5535 | 5485 | 90637 |
| 1721147400 | 5535 | 10 | 0.18 | 5500 | 5545 | 5475 | 157397 |
| 1721061000 | 5525 | -125 | -2.21 | 5645 | 5645 | 5525 | 288815 |
| 1720801800 | 5650 | 40 | 0.71 | 5660 | 5675 | 5595 | 124171 |
| 1720715400 | 5610 | -80 | -1.41 | 5710 | 5715 | 5455 | 295959 |
| 1720629000 | 5690 | 45 | 0.80 | 5660 | 5715 | 5650 | 131129 |
| 1720542600 | 5645 | -75 | -1.31 | 5760 | 5760 | 5620 | 180018 |
| 1720456200 | 5720 | 20 | 0.35 | 5665 | 5740 | 5665 | 233247 |
| 1720197000 | 5700 | 50 | 0.88 | 5690 | 5750 | 5675 | 140239 |
| 1720110600 | 5650 | 30 | 0.53 | 5625 | 5680 | 5625 | 97992 |
| 1720024200 | 5620 | 55 | 0.99 | 5585 | 5655 | 5555 | 217661 |
| 1719937800 | 5565 | -10 | -0.18 | 5540 | 5575 | 5500 | 145290 |
| 1719851400 | 5575 | 35 | 0.63 | 5600 | 5640 | 5575 | 110688 |
| 1719592200 | 5540 | -45 | -0.81 | 5615 | 5620 | 5520 | 138911 |
| 1719505800 | 5585 | 30 | 0.54 | 5575 | 5625 | 5530 | 132642 |
| 1719419400 | 5555 | 20 | 0.36 | 5570 | 5590 | 5510 | 191867 |
| 1719333000 | 5535 | -105 | -1.86 | 5630 | 5640 | 5525 | 126736 |
| 1719246600 | 5640 | 45 | 0.80 | 5575 | 5655 | 5535 | 134223 |
| 1718987400 | 5595 | -100 | -1.76 | 5670 | 5695 | 5560 | 342713 |
| 1718901000 | 5695 | 50 | 0.89 | 5640 | 5695 | 5620 | 135326 |
| 1718814600 | 5645 | -5 | -0.09 | 5650 | 5650 | 5605 | 76175 |
| 1718728200 | 5650 | 130 | 2.36 | 5545 | 5655 | 5535 | 416832 |
| 1718641800 | 5520 | -30 | -0.54 | 5575 | 5590 | 5510 | 77870 |
| 1718382600 | 5550 | -80 | -1.42 | 5710 | 5710 | 5535 | 103739 |
| 1718296200 | 5630 | -50 | -0.88 | 5670 | 5670 | 5585 | 180142 |
| 1718209800 | 5680 | 80 | 1.43 | 5615 | 5710 | 5590 | 230475 |
| 1718123400 | 5600 | -20 | -0.36 | 5650 | 5685 | 5555 | 131662 |
| 1718037000 | 5620 | -15 | -0.27 | 5585 | 5635 | 5575 | 109531 |
| 1717777800 | 5635 | -85 | -1.49 | 5720 | 5720 | 5630 | 119689 |
| 1717691400 | 5720 | 5 | 0.09 | 5785 | 5785 | 5720 | 194635 |
| 1717605000 | 5715 | -55 | -0.95 | 5790 | 5815 | 5715 | 204712 |
| 1717518600 | 5770 | 55 | 0.96 | 5705 | 5810 | 5705 | 391017 |
| 1717432200 | 5715 | 25 | 0.44 | 5780 | 5790 | 5710 | 179384 |
| 1717173000 | 5690 | -20 | -0.35 | 5720 | 5725 | 5665 | 745925 |
| 1717086600 | 5710 | 40 | 0.71 | 5645 | 5740 | 5645 | 163040 |
| 1717000200 | 5670 | -5 | -0.09 | 5670 | 5705 | 5660 | 549392 |
| 1716913800 | 5675 | -35 | -0.61 | 5730 | 5735 | 5650 | 163698 |
| 1716568200 | 5710 | 40 | 0.71 | 5615 | 5715 | 5605 | 121959 |
| 1716481800 | 5670 | -70 | -1.22 | 5640 | 5675 | 5595 | 226371 |
| 1716395400 | 5740 | -95 | -1.63 | 5815 | 5830 | 5730 | 188750 |
| 1716309000 | 5835 | -30 | -0.51 | 5840 | 5860 | 5795 | 129226 |
| 1716222600 | 5865 | -60 | -1.01 | 5920 | 5945 | 5865 | 252528 |
| 1715963400 | 5925 | -110 | -1.82 | 6005 | 6005 | 5855 | 247964 |
| 1715877000 | 6035 | 55 | 0.92 | 5980 | 6075 | 5955 | 204124 |
| 1715790600 | 5980 | 210 | 3.64 | 5790 | 5980 | 5790 | 238548 |
| 1715704200 | 5770 | -135 | -2.29 | 5900 | 5900 | 5590 | 264664 |
| 1715617800 | 5905 | 55 | 0.94 | 5850 | 5905 | 5820 | 164743 |
| 1715358600 | 5850 | 65 | 1.12 | 5805 | 5860 | 5785 | 139682 |
| 1715272200 | 5785 | 10 | 0.17 | 5790 | 5815 | 5745 | 672662 |
| 1715185800 | 5775 | 30 | 0.52 | 5760 | 5795 | 5720 | 126280 |
| 1715099400 | 5745 | 250 | 4.55 | 5575 | 5770 | 5535 | 298473 |
| 1714753800 | 5495 | 30 | 0.55 | 5505 | 5565 | 5485 | 192263 |
| 1714667400 | 5465 | -90 | -1.62 | 5545 | 5555 | 5445 | 218368 |
| 1714581000 | 5555 | 70 | 1.28 | 5525 | 5555 | 5480 | 189617 |
| 1714494600 | 5485 | -20 | -0.36 | 5500 | 5535 | 5480 | 196940 |
| 1714408200 | 5505 | 30 | 0.55 | 5505 | 5540 | 5490 | 248034 |
| 1714149000 | 5475 | 25 | 0.46 | 5465 | 5500 | 5445 | 149883 |
| 1714062600 | 5450 | -15 | -0.27 | 5430 | 5480 | 5395 | 151306 |
| 1713976200 | 5465 | -60 | -1.09 | 5525 | 5560 | 5460 | 135466 |
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
