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 | -9 | -0.72 | 1250 | 1292 | 1186 | 208824 | 1234.58463834 | DE |
| 4 | 201 | 19.3269230769 | 1040 | 1308 | 1029 | 238293 | 1179.9323496 | DE |
| 12 | 187 | 17.7419354839 | 1054 | 1308 | 1024 | 265471 | 1132.41883442 | DE |
| 26 | 273.5 | 28.2687338501 | 967.5 | 1308 | 832 | 316430 | 1033.00309837 | DE |
| 52 | -659 | -34.6842105263 | 1900 | 1930 | 822.5 | 1741324 | 1462.77735815 | DE |
| 156 | -779 | -38.5643564356 | 2020 | 2880 | 822.5 | 2496993 | 2046.78239068 | DE |
| 260 | -989 | -44.3497757848 | 2230 | 2880 | 822.5 | 2426231 | 2064.5006529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1231 | 0 | 0.00 | 1230 | 1231 | 1186 | 224531 |
| 1721838600 | 1231 | 16 | 1.32 | 1219 | 1257 | 1203 | 273924 |
| 1721752200 | 1215 | -23 | -1.86 | 1292 | 1292 | 1210 | 193301 |
| 1721665800 | 1238 | -28 | -2.21 | 1256 | 1281 | 1236 | 196325 |
| 1721406600 | 1266 | -24 | -1.86 | 1250 | 1283 | 1250 | 156038 |
| 1721320200 | 1290 | 0 | 0.00 | 1281 | 1308 | 1281 | 185062 |
| 1721233800 | 1290 | 42 | 3.37 | 1253 | 1301 | 1247 | 453168 |
| 1721147400 | 1248 | 40 | 3.31 | 1205 | 1248 | 1205 | 254070 |
| 1721061000 | 1208 | 27 | 2.29 | 1181 | 1208 | 1170 | 429970 |
| 1720801800 | 1181 | 7 | 0.60 | 1185 | 1193 | 1162 | 320543 |
| 1720715400 | 1174 | 64 | 5.77 | 1116 | 1177 | 1101 | 317223 |
| 1720629000 | 1110 | 4 | 0.36 | 1127 | 1127 | 1109 | 176658 |
| 1720542600 | 1106 | 17 | 1.56 | 1096 | 1122 | 1096 | 184565 |
| 1720456200 | 1089 | -25 | -2.24 | 1087 | 1119 | 1087 | 203030 |
| 1720197000 | 1114 | -2 | -0.18 | 1100 | 1126 | 1100 | 268005 |
| 1720110600 | 1116 | 21 | 1.92 | 1073 | 1116 | 1073 | 195086 |
| 1720024200 | 1095 | 31 | 2.91 | 1070 | 1101 | 1070 | 240299 |
| 1719937800 | 1064 | -2 | -0.19 | 1040 | 1075 | 1040 | 104270 |
| 1719851400 | 1066 | 16 | 1.52 | 1040 | 1084 | 1040 | 163299 |
| 1719592200 | 1050 | 17 | 1.65 | 1040 | 1078 | 1029 | 226488 |
| 1719505800 | 1033 | 3 | 0.29 | 1039 | 1044 | 1024 | 292220 |
| 1719419400 | 1030 | -26 | -2.46 | 1066 | 1070 | 1030 | 368524 |
| 1719333000 | 1056 | -19 | -1.77 | 1078 | 1086 | 1054 | 592671 |
| 1719246600 | 1075 | 0 | 0.00 | 1075 | 1095 | 1066 | 151996 |
| 1718987400 | 1075 | -50 | -4.44 | 1148 | 1148 | 1075 | 363555 |
| 1718901000 | 1125 | 26 | 2.37 | 1107 | 1144 | 1107 | 169389 |
| 1718814600 | 1099 | -6 | -0.54 | 1111 | 1111 | 1089 | 112872 |
| 1718728200 | 1105 | 21 | 1.94 | 1084 | 1109 | 1065 | 153109 |
| 1718641800 | 1084 | -29 | -2.61 | 1120 | 1128 | 1084 | 220982 |
| 1718382600 | 1113 | -23 | -2.02 | 1128 | 1129 | 1108 | 161734 |
| 1718296200 | 1136 | -27 | -2.32 | 1186 | 1186 | 1134 | 435519 |
| 1718209800 | 1163 | 26 | 2.29 | 1108 | 1169 | 1108 | 233989 |
| 1718123400 | 1137 | 0 | 0.00 | 1145 | 1148 | 1117 | 163156 |
| 1718037000 | 1137 | 33 | 2.99 | 1145 | 1147 | 1090 | 204796 |
| 1717777800 | 1104 | -11 | -0.99 | 1100 | 1123 | 1092 | 197136 |
| 1717691400 | 1115 | 9 | 0.81 | 1095 | 1128 | 1095 | 530220 |
| 1717605000 | 1106 | -10 | -0.90 | 1114 | 1130 | 1106 | 196692 |
| 1717518600 | 1116 | -44 | -3.79 | 1141 | 1158 | 1093 | 513481 |
| 1717432200 | 1160 | -15 | -1.28 | 1180 | 1196 | 1154 | 290394 |
| 1717173000 | 1175 | 12 | 1.03 | 1180 | 1195 | 1149 | 496451 |
| 1717086600 | 1163 | 59 | 5.34 | 1110 | 1179 | 1106 | 441274 |
| 1717000200 | 1104 | -28 | -2.47 | 1125 | 1144 | 1093 | 272876 |
| 1716913800 | 1132 | 35 | 3.19 | 1097 | 1136 | 1088 | 445425 |
| 1716568200 | 1097 | -18 | -1.61 | 1084 | 1108 | 1079 | 338751 |
| 1716481800 | 1115 | 12 | 1.09 | 1119 | 1122 | 1076 | 593897 |
| 1716395400 | 1103 | -19 | -1.69 | 1150 | 1150 | 1103 | 261113 |
| 1716309000 | 1122 | -3 | -0.27 | 1095 | 1130 | 1095 | 152736 |
| 1716222600 | 1125 | 1 | 0.09 | 1084 | 1142 | 1084 | 247954 |
| 1715963400 | 1124 | -18 | -1.58 | 1140 | 1155 | 1117 | 165241 |
| 1715877000 | 1142 | 41 | 3.72 | 1104 | 1144 | 1104 | 196508 |
| 1715790600 | 1101 | -7 | -0.63 | 1110 | 1140 | 1101 | 200912 |
| 1715704200 | 1108 | 20 | 1.84 | 1100 | 1124 | 1087 | 152896 |
| 1715617800 | 1088 | -26 | -2.33 | 1105 | 1107 | 1084 | 187231 |
| 1715358600 | 1114 | 3 | 0.27 | 1117 | 1132 | 1108 | 178760 |
| 1715272200 | 1111 | -23 | -2.03 | 1134 | 1138 | 1098 | 334858 |
| 1715185800 | 1134 | 21 | 1.89 | 1103 | 1134 | 1103 | 178268 |
| 1715099400 | 1113 | 45 | 4.21 | 1104 | 1135 | 1100 | 247475 |
| 1714753800 | 1068 | 14 | 1.33 | 1054 | 1087 | 1045 | 186412 |
| 1714667400 | 1054 | -27 | -2.50 | 1070 | 1103 | 1045 | 322309 |
| 1714581000 | 1081 | -45 | -4.00 | 1166 | 1166 | 1080 | 191747 |
| 1714494600 | 1126 | -33 | -2.85 | 1165 | 1190 | 1126 | 432386 |
| 1714408200 | 1159 | 36 | 3.21 | 1155 | 1168 | 1126 | 294951 |
| 1714149000 | 1123 | 31 | 2.84 | 1088 | 1141 | 1084 | 285998 |
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
