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 | -70 | -4.35323383085 | 1608 | 1612 | 1520 | 156350 | 1547.88405486 | DE |
| 4 | -102 | -6.21951219512 | 1640 | 1664 | 1520 | 196464 | 1599.86641804 | DE |
| 12 | -136 | -8.12425328554 | 1674 | 1694 | 1520 | 215065 | 1609.84958446 | DE |
| 26 | 88 | 6.06896551724 | 1450 | 1744 | 1400 | 257979 | 1581.57869845 | DE |
| 52 | 426 | 38.309352518 | 1112 | 1744 | 1056 | 242607 | 1462.18896697 | DE |
| 156 | -126 | -7.57211538462 | 1664 | 1744 | 981 | 240395 | 1281.42835441 | DE |
| 260 | 188 | 13.9259259259 | 1350 | 2350 | 910 | 229034 | 1400.46414481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1538 | 8 | 0.52 | 1594 | 1594 | 1536 | 45435 |
| 1734975000 | 1530 | -6 | -0.39 | 1562 | 1562 | 1520 | 89013 |
| 1734715800 | 1536 | -14 | -0.90 | 1548 | 1554 | 1526 | 235317 |
| 1734629400 | 1550 | -10 | -0.64 | 1570 | 1570 | 1534 | 253921 |
| 1734543000 | 1560 | -12 | -0.76 | 1604 | 1604 | 1554 | 88033 |
| 1734456600 | 1572 | -36 | -2.24 | 1608 | 1612 | 1566 | 115465 |
| 1734370200 | 1608 | -2 | -0.12 | 1606 | 1622 | 1604 | 164799 |
| 1734111000 | 1610 | -8 | -0.49 | 1632 | 1634 | 1608 | 139376 |
| 1734024600 | 1618 | -26 | -1.58 | 1638 | 1664 | 1618 | 617292 |
| 1733938200 | 1644 | 24 | 1.48 | 1616 | 1650 | 1612 | 94473 |
| 1733851800 | 1620 | -20 | -1.22 | 1628 | 1652 | 1620 | 249882 |
| 1733765400 | 1640 | -2 | -0.12 | 1562 | 1650 | 1562 | 224408 |
| 1733506200 | 1642 | 14 | 0.86 | 1650 | 1650 | 1620 | 122105 |
| 1733419800 | 1628 | 2 | 0.12 | 1650 | 1650 | 1614 | 150859 |
| 1733333400 | 1626 | 8 | 0.49 | 1650 | 1650 | 1610 | 87518 |
| 1733247000 | 1618 | 34 | 2.15 | 1636 | 1640 | 1594 | 298738 |
| 1733160600 | 1584 | 4 | 0.25 | 1592 | 1600 | 1578 | 202103 |
| 1732901400 | 1580 | -36 | -2.23 | 1602 | 1624 | 1578 | 269651 |
| 1732815000 | 1616 | 40 | 2.54 | 1572 | 1616 | 1572 | 316647 |
| 1732728600 | 1576 | 2 | 0.13 | 1584 | 1584 | 1558 | 134564 |
| 1732642200 | 1574 | -12 | -0.76 | 1640 | 1640 | 1570 | 75109 |
| 1732555800 | 1586 | 2 | 0.13 | 1596 | 1598 | 1566 | 187992 |
| 1732296600 | 1584 | 12 | 0.76 | 1642 | 1642 | 1570 | 92446 |
| 1732210200 | 1572 | 2 | 0.13 | 1572 | 1576 | 1558 | 103561 |
| 1732123800 | 1570 | -14 | -0.88 | 1592 | 1596 | 1550 | 141759 |
| 1732037400 | 1584 | -20 | -1.25 | 1612 | 1616 | 1580 | 176162 |
| 1731951000 | 1604 | 0 | 0.00 | 1612 | 1612 | 1592 | 166392 |
| 1731691800 | 1604 | 0 | 0.00 | 1642 | 1642 | 1600 | 525799 |
| 1731605400 | 1604 | 10 | 0.63 | 1582 | 1608 | 1582 | 164780 |
| 1731519000 | 1594 | -6 | -0.38 | 1598 | 1616 | 1594 | 480856 |
| 1731432600 | 1600 | -20 | -1.23 | 1542 | 1620 | 1542 | 135069 |
| 1731346200 | 1620 | 14 | 0.87 | 1610 | 1630 | 1602 | 138628 |
| 1731087000 | 1606 | 16 | 1.01 | 1580 | 1606 | 1578 | 207838 |
| 1731000600 | 1590 | -4 | -0.25 | 1620 | 1620 | 1586 | 156713 |
| 1730914200 | 1594 | 6 | 0.38 | 1600 | 1612 | 1582 | 159940 |
| 1730827800 | 1588 | 0 | 0.00 | 1600 | 1600 | 1568 | 174707 |
| 1730741400 | 1588 | -22 | -1.37 | 1678 | 1678 | 1578 | 93600 |
| 1730482200 | 1610 | 22 | 1.39 | 1562 | 1622 | 1562 | 75905 |
| 1730395800 | 1588 | -40 | -2.46 | 1562 | 1634 | 1562 | 727253 |
| 1730309400 | 1628 | 46 | 2.91 | 1590 | 1668 | 1560 | 513791 |
| 1730223000 | 1582 | -4 | -0.25 | 1644 | 1644 | 1556 | 159251 |
| 1730136600 | 1586 | -18 | -1.12 | 1608 | 1620 | 1570 | 248637 |
| 1729873800 | 1604 | 24 | 1.52 | 1596 | 1616 | 1582 | 284576 |
| 1729787400 | 1580 | -20 | -1.25 | 1592 | 1610 | 1570 | 117250 |
| 1729701000 | 1600 | 0 | 0.00 | 1602 | 1606 | 1576 | 155034 |
| 1729614600 | 1600 | -6 | -0.37 | 1612 | 1612 | 1586 | 212164 |
| 1729528200 | 1606 | -60 | -3.60 | 1616 | 1660 | 1606 | 422451 |
| 1729269000 | 1666 | 26 | 1.59 | 1586 | 1666 | 1586 | 291495 |
| 1729182600 | 1640 | 4 | 0.24 | 1650 | 1654 | 1628 | 262683 |
| 1729096200 | 1636 | 12 | 0.74 | 1624 | 1640 | 1616 | 367292 |
| 1729009800 | 1624 | 6 | 0.37 | 1620 | 1634 | 1616 | 163911 |
| 1728923400 | 1618 | -4 | -0.25 | 1630 | 1640 | 1596 | 196488 |
| 1728664200 | 1622 | -16 | -0.98 | 1644 | 1644 | 1622 | 242463 |
| 1728577800 | 1638 | -4 | -0.24 | 1654 | 1658 | 1636 | 109138 |
| 1728491400 | 1642 | -12 | -0.73 | 1676 | 1680 | 1634 | 89231 |
| 1728405000 | 1654 | -22 | -1.31 | 1664 | 1666 | 1642 | 243815 |
| 1728318600 | 1676 | 10 | 0.60 | 1662 | 1678 | 1652 | 291585 |
| 1728059400 | 1666 | 2 | 0.12 | 1656 | 1678 | 1650 | 117862 |
| 1727973000 | 1664 | 10 | 0.60 | 1694 | 1694 | 1632 | 310748 |
| 1727886600 | 1654 | 16 | 0.98 | 1638 | 1654 | 1628 | 230240 |
| 1727800200 | 1638 | -30 | -1.80 | 1674 | 1676 | 1632 | 157713 |
| 1727713800 | 1668 | -22 | -1.30 | 1686 | 1692 | 1642 | 243233 |
| 1727454600 | 1690 | -16 | -0.94 | 1714 | 1728 | 1690 | 767939 |
| 1727368200 | 1706 | -14 | -0.81 | 1724 | 1744 | 1706 | 795535 |
| 1727281800 | 1720 | 22 | 1.30 | 1692 | 1720 | 1692 | 255129 |
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
