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 | 10 | 0.479616306954 | 2085 | 2115 | 2075 | 185320 | 2093.29319016 | DE |
| 4 | 30 | 1.45278450363 | 2065 | 2135 | 2060 | 144823 | 2095.29766874 | DE |
| 12 | -25 | -1.17924528302 | 2120 | 2185 | 2020 | 112623 | 2102.28281258 | DE |
| 26 | -5 | -0.238095238095 | 2100 | 2305 | 2000 | 94039 | 2141.64756643 | DE |
| 52 | 395 | 23.2352941176 | 1700 | 2305 | 1690 | 85549 | 2071.48804097 | DE |
| 156 | -315 | -13.0705394191 | 2410 | 2600 | 1540 | 89128 | 1910.71574809 | DE |
| 260 | 791 | 60.6595092025 | 1304 | 2665 | 877 | 88721 | 1881.90705335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 2080 | 0 | 0.00 | 2085 | 2090 | 2080 | 45328 |
| 1730395800 | 2080 | -20 | -0.95 | 2100 | 2110 | 2080 | 249777 |
| 1730309400 | 2100 | 10 | 0.48 | 2090 | 2115 | 2085 | 89692 |
| 1730223000 | 2090 | -20 | -0.95 | 2095 | 2095 | 2080 | 286523 |
| 1730136600 | 2110 | 0 | 0.00 | 2085 | 2110 | 2085 | 255280 |
| 1729873800 | 2110 | 15 | 0.72 | 2095 | 2110 | 2090 | 214213 |
| 1729787400 | 2095 | 10 | 0.48 | 2080 | 2100 | 2075 | 211367 |
| 1729701000 | 2085 | -5 | -0.24 | 2085 | 2090 | 2085 | 113321 |
| 1729614600 | 2090 | 5 | 0.24 | 2090 | 2100 | 2090 | 97150 |
| 1729528200 | 2085 | -35 | -1.65 | 2115 | 2115 | 2085 | 245758 |
| 1729269000 | 2120 | 5 | 0.24 | 2120 | 2120 | 2110 | 124655 |
| 1729182600 | 2115 | 10 | 0.48 | 2130 | 2130 | 2115 | 93012 |
| 1729096200 | 2105 | 5 | 0.24 | 2135 | 2135 | 2090 | 73711 |
| 1729009800 | 2100 | -5 | -0.24 | 2110 | 2110 | 2095 | 91616 |
| 1728923400 | 2105 | 5 | 0.24 | 2100 | 2115 | 2100 | 61898 |
| 1728664200 | 2100 | 10 | 0.48 | 2090 | 2105 | 2090 | 101440 |
| 1728577800 | 2090 | -10 | -0.48 | 2085 | 2105 | 2085 | 152505 |
| 1728491400 | 2100 | 20 | 0.96 | 2095 | 2100 | 2080 | 76622 |
| 1728405000 | 2080 | -10 | -0.48 | 2080 | 2090 | 2065 | 204856 |
| 1728318600 | 2090 | 20 | 0.97 | 2065 | 2090 | 2060 | 107734 |
| 1728059400 | 2070 | 10 | 0.49 | 2060 | 2080 | 2060 | 98052 |
| 1727973000 | 2060 | -10 | -0.48 | 2055 | 2070 | 2055 | 59337 |
| 1727886600 | 2070 | 5 | 0.24 | 2060 | 2070 | 2060 | 43264 |
| 1727800200 | 2065 | -20 | -0.96 | 2070 | 2080 | 2065 | 328893 |
| 1727713800 | 2085 | 0 | 0.00 | 2075 | 2085 | 2065 | 88756 |
| 1727454600 | 2085 | 30 | 1.46 | 2065 | 2090 | 2060 | 73056 |
| 1727368200 | 2055 | -5 | -0.24 | 2070 | 2085 | 2055 | 77955 |
| 1727281800 | 2060 | -10 | -0.48 | 2055 | 2090 | 2055 | 105221 |
| 1727195400 | 2070 | 5 | 0.24 | 2095 | 2095 | 2060 | 57915 |
| 1727109000 | 2065 | -10 | -0.48 | 2075 | 2075 | 2065 | 54510 |
| 1726849800 | 2075 | -10 | -0.48 | 2070 | 2080 | 2060 | 118957 |
| 1726763400 | 2085 | 20 | 0.97 | 2090 | 2090 | 2065 | 83837 |
| 1726677000 | 2065 | -10 | -0.48 | 2080 | 2080 | 2065 | 46064 |
| 1726590600 | 2075 | -15 | -0.72 | 2075 | 2080 | 2070 | 81740 |
| 1726504200 | 2090 | 15 | 0.72 | 2050 | 2090 | 2050 | 172634 |
| 1726245000 | 2075 | 20 | 0.97 | 2055 | 2075 | 2045 | 21617 |
| 1726158600 | 2055 | 30 | 1.48 | 2025 | 2060 | 2025 | 69894 |
| 1726072200 | 2025 | 0 | 0.00 | 2025 | 2035 | 2025 | 110206 |
| 1725985800 | 2025 | -10 | -0.49 | 2020 | 2055 | 2020 | 30447 |
| 1725899400 | 2035 | 5 | 0.25 | 2035 | 2050 | 2030 | 48567 |
| 1725640200 | 2030 | -50 | -2.40 | 2080 | 2080 | 2030 | 55484 |
| 1725553800 | 2080 | -20 | -0.95 | 2115 | 2115 | 2080 | 94120 |
| 1725467400 | 2100 | -35 | -1.64 | 2100 | 2110 | 2080 | 62985 |
| 1725381000 | 2135 | -15 | -0.70 | 2170 | 2170 | 2130 | 146233 |
| 1725294600 | 2150 | -10 | -0.46 | 2150 | 2170 | 2150 | 73653 |
| 1725035400 | 2160 | 0 | 0.00 | 2170 | 2180 | 2160 | 45456 |
| 1724949000 | 2160 | 15 | 0.70 | 2150 | 2160 | 2140 | 90368 |
| 1724862600 | 2145 | -30 | -1.38 | 2170 | 2170 | 2145 | 55810 |
| 1724776200 | 2175 | 10 | 0.46 | 2140 | 2175 | 2140 | 224353 |
| 1724430600 | 2165 | 0 | 0.00 | 2155 | 2175 | 2155 | 76757 |
| 1724344200 | 2165 | -5 | -0.23 | 2160 | 2185 | 2160 | 42708 |
| 1724257800 | 2170 | 10 | 0.46 | 2160 | 2170 | 2160 | 124658 |
| 1724171400 | 2160 | -5 | -0.23 | 2160 | 2175 | 2160 | 233454 |
| 1724085000 | 2165 | -5 | -0.23 | 2165 | 2165 | 2160 | 59463 |
| 1723825800 | 2170 | 5 | 0.23 | 2170 | 2180 | 2165 | 71893 |
| 1723739400 | 2165 | 30 | 1.41 | 2145 | 2165 | 2145 | 136875 |
| 1723653000 | 2135 | 15 | 0.71 | 2130 | 2145 | 2130 | 237346 |
| 1723566600 | 2120 | -5 | -0.24 | 2130 | 2130 | 2120 | 32148 |
| 1723480200 | 2125 | 15 | 0.71 | 2120 | 2130 | 2105 | 148302 |
| 1723221000 | 2110 | 10 | 0.48 | 2105 | 2110 | 2105 | 52954 |
| 1723134600 | 2100 | 10 | 0.48 | 2085 | 2100 | 2060 | 24088 |
| 1723048200 | 2090 | 20 | 0.97 | 2095 | 2100 | 2080 | 77606 |
| 1722961800 | 2070 | 45 | 2.22 | 2080 | 2090 | 2060 | 100513 |
| 1722875400 | 2025 | -130 | -6.03 | 2115 | 2115 | 2000 | 109549 |
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
