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 | 8 | 0.793650793651 | 1008 | 1018 | 998 | 593133 | 1007.59949246 | DE |
| 4 | 12 | 1.19521912351 | 1004 | 1026 | 984 | 715272 | 1005.021025 | DE |
| 12 | 19 | 1.90571715145 | 997 | 1058 | 958 | 549998 | 1004.54067338 | DE |
| 26 | 85 | 9.12996777658 | 931 | 1058 | 919 | 498203 | 991.60439665 | DE |
| 52 | 140 | 15.9817351598 | 876 | 1058 | 826 | 447875 | 943.66785632 | DE |
| 156 | 161 | 18.8304093567 | 855 | 1058 | 768 | 432307 | 905.09288322 | DE |
| 260 | 297 | 41.3073713491 | 719 | 1058 | 463 | 434063 | 831.39033511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 1008 | -2 | -0.20 | 1012 | 1016 | 1008 | 592620 |
| 1720024200 | 1010 | 6 | 0.60 | 1002 | 1014 | 1002 | 483348 |
| 1719937800 | 1004 | 0 | 0.00 | 998 | 1010 | 998 | 732878 |
| 1719851400 | 1004 | -8 | -0.79 | 1016 | 1018 | 1004 | 481280 |
| 1719592200 | 1012 | 4 | 0.40 | 1008 | 1018 | 1008 | 675541 |
| 1719505800 | 1008 | -6 | -0.59 | 1016 | 1016 | 1008 | 684655 |
| 1719419400 | 1014 | 2 | 0.20 | 1022 | 1026 | 1012 | 587958 |
| 1719333000 | 1012 | -8 | -0.78 | 1024 | 1024 | 1010 | 450763 |
| 1719246600 | 1020 | 4 | 0.39 | 1014 | 1022 | 1014 | 571976 |
| 1718987400 | 1016 | -4 | -0.39 | 1014 | 1016 | 1008 | 736991 |
| 1718901000 | 1020 | 6 | 0.59 | 1020 | 1022 | 1012 | 744476 |
| 1718814600 | 1014 | 0 | 0.00 | 1018 | 1018 | 1008 | 519273 |
| 1718728200 | 1014 | 8 | 0.80 | 1012 | 1018 | 1006 | 745197 |
| 1718641800 | 1006 | 2 | 0.20 | 1010 | 1012 | 1000 | 545289 |
| 1718382600 | 1004 | 5 | 0.50 | 1002 | 1010 | 993 | 524895 |
| 1718296200 | 999 | -7 | -0.70 | 1000 | 1008 | 994 | 473690 |
| 1718209800 | 1006 | 14 | 1.41 | 996 | 1008 | 992 | 707129 |
| 1718123400 | 992 | 1 | 0.10 | 1000 | 1004 | 984 | 535469 |
| 1718037000 | 991 | -1 | -0.10 | 984 | 993 | 984 | 2411309 |
| 1717777800 | 992 | -8 | -0.80 | 1004 | 1004 | 992 | 1100712 |
| 1717691400 | 1000 | 0 | 0.00 | 1000 | 1002 | 999 | 1112827 |
| 1717605000 | 1000 | 6 | 0.60 | 998 | 1000 | 995 | 1303960 |
| 1717518600 | 994 | -12 | -1.19 | 1012 | 1012 | 994 | 773977 |
| 1717432200 | 1006 | -4 | -0.40 | 1028 | 1034 | 1006 | 603215 |
| 1717173000 | 1010 | -8 | -0.79 | 1020 | 1020 | 1010 | 425494 |
| 1717086600 | 1018 | 4 | 0.39 | 1004 | 1020 | 1004 | 450088 |
| 1717000200 | 1014 | -4 | -0.39 | 1030 | 1030 | 1012 | 303729 |
| 1716913800 | 1018 | -8 | -0.78 | 1036 | 1036 | 1016 | 400301 |
| 1716568200 | 1026 | 2 | 0.20 | 1014 | 1028 | 1014 | 306185 |
| 1716481800 | 1024 | 0 | 0.00 | 1038 | 1040 | 1024 | 248779 |
| 1716395400 | 1024 | -8 | -0.78 | 1036 | 1036 | 1024 | 266269 |
| 1716309000 | 1032 | -14 | -1.34 | 1034 | 1040 | 1030 | 388835 |
| 1716222600 | 1046 | -2 | -0.19 | 1048 | 1052 | 1044 | 189836 |
| 1715963400 | 1048 | 0 | 0.00 | 1056 | 1056 | 1038 | 304974 |
| 1715877000 | 1048 | -2 | -0.19 | 1050 | 1052 | 1044 | 381292 |
| 1715790600 | 1050 | 10 | 0.96 | 1044 | 1050 | 1036 | 325111 |
| 1715704200 | 1040 | 0 | 0.00 | 1034 | 1044 | 1030 | 306917 |
| 1715617800 | 1040 | 0 | 0.00 | 1036 | 1044 | 1034 | 330858 |
| 1715358600 | 1040 | 8 | 0.78 | 1038 | 1058 | 1036 | 434808 |
| 1715272200 | 1032 | 4 | 0.39 | 1024 | 1038 | 1024 | 421054 |
| 1715185800 | 1028 | 6 | 0.59 | 1024 | 1030 | 1016 | 337866 |
| 1715099400 | 1022 | 14 | 1.39 | 1016 | 1028 | 1016 | 616572 |
| 1714753800 | 1008 | 14 | 1.41 | 1000 | 1008 | 993 | 371483 |
| 1714667400 | 994 | 8 | 0.81 | 985 | 995 | 982 | 341765 |
| 1714581000 | 986 | -5 | -0.50 | 988 | 993 | 972 | 359843 |
| 1714494600 | 991 | -5 | -0.50 | 1000 | 1000 | 989 | 490163 |
| 1714408200 | 996 | 4 | 0.40 | 993 | 996 | 989 | 319053 |
| 1714149000 | 992 | 24 | 2.48 | 981 | 992 | 975 | 488001 |
| 1714062600 | 968 | -14 | -1.43 | 974 | 979 | 967 | 445041 |
| 1713976200 | 982 | -6 | -0.61 | 997 | 997 | 982 | 279228 |
| 1713889800 | 988 | 7 | 0.71 | 989 | 990 | 980 | 489340 |
| 1713803400 | 981 | 11 | 1.13 | 982 | 985 | 974 | 595565 |
| 1713544200 | 970 | -3 | -0.31 | 964 | 972 | 958 | 452756 |
| 1713457800 | 973 | 2 | 0.21 | 978 | 978 | 962 | 467131 |
| 1713371400 | 971 | 1 | 0.10 | 961 | 973 | 961 | 487297 |
| 1713285000 | 970 | -21 | -2.12 | 980 | 980 | 964 | 665157 |
| 1713198600 | 991 | -1 | -0.10 | 996 | 997 | 983 | 543694 |
| 1712939400 | 992 | 4 | 0.40 | 997 | 1000 | 987 | 565969 |
| 1712853000 | 988 | -11 | -1.10 | 990 | 999 | 983 | 777475 |
| 1712766600 | 999 | 1 | 0.10 | 1006 | 1006 | 993 | 425928 |
| 1712680200 | 998 | -4 | -0.40 | 1004 | 1004 | 992 | 644892 |
| 1712593800 | 1002 | 8 | 0.80 | 996 | 1004 | 994 | 671650 |
| 1712334600 | 994 | -8 | -0.80 | 990 | 995 | 978 | 678892 |
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
