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 | 52 | 4.12698412698 | 1260 | 1322 | 1252 | 56040 | 1283.59134758 | DE |
| 4 | 10 | 0.768049155146 | 1302 | 1336 | 1250 | 52905 | 1291.14066134 | DE |
| 12 | 122 | 10.2521008403 | 1190 | 1336 | 1182 | 83313 | 1267.24955905 | DE |
| 26 | 14 | 1.07858243451 | 1298 | 1352 | 1160 | 96206 | 1244.40769503 | DE |
| 52 | 118 | 9.88274706868 | 1194 | 1352 | 1150 | 113380 | 1218.70274721 | DE |
| 156 | 54 | 4.29252782194 | 1258 | 1352 | 928 | 89043 | 1162.00637396 | DE |
| 260 | 312 | 31.2 | 1000 | 1352 | 460 | 84645 | 1085.31593679 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 1320 | 14 | 1.07 | 1308 | 1322 | 1302 | 38460 |
| 1736962200 | 1306 | 26 | 2.03 | 1288 | 1308 | 1284 | 54406 |
| 1736875800 | 1280 | 10 | 0.79 | 1274 | 1286 | 1260 | 45385 |
| 1736789400 | 1270 | 6 | 0.47 | 1286 | 1286 | 1252 | 54084 |
| 1736530200 | 1264 | 0 | 0.00 | 1260 | 1272 | 1260 | 87864 |
| 1736443800 | 1264 | -2 | -0.16 | 1266 | 1270 | 1250 | 94667 |
| 1736357400 | 1266 | -48 | -3.65 | 1304 | 1304 | 1260 | 118971 |
| 1736271000 | 1314 | 2 | 0.15 | 1308 | 1314 | 1308 | 49112 |
| 1736184600 | 1312 | -16 | -1.20 | 1310 | 1322 | 1310 | 43848 |
| 1735925400 | 1328 | 22 | 1.68 | 1318 | 1336 | 1312 | 54288 |
| 1735839000 | 1306 | 12 | 0.93 | 1300 | 1306 | 1298 | 50477 |
| 1735666200 | 1294 | -8 | -0.61 | 1294 | 1294 | 1294 | 15952 |
| 1735579800 | 1302 | -2 | -0.15 | 1318 | 1318 | 1300 | 13332 |
| 1735320600 | 1304 | 4 | 0.31 | 1316 | 1316 | 1300 | 20459 |
| 1735061400 | 1300 | 0 | 0.00 | 1300 | 1300 | 1300 | 7815 |
| 1734975000 | 1300 | -12 | -0.91 | 1302 | 1310 | 1296 | 64148 |
| 1734715800 | 1312 | 12 | 0.92 | 1302 | 1314 | 1292 | 86112 |
| 1734629400 | 1300 | 4 | 0.31 | 1272 | 1300 | 1260 | 76433 |
| 1734543000 | 1296 | 20 | 1.57 | 1294 | 1300 | 1294 | 23265 |
| 1734456600 | 1276 | -46 | -3.48 | 1300 | 1300 | 1276 | 58138 |
| 1734370200 | 1322 | -4 | -0.30 | 1330 | 1336 | 1322 | 21157 |
| 1734111000 | 1326 | 8 | 0.61 | 1306 | 1330 | 1306 | 39727 |
| 1734024600 | 1318 | 10 | 0.76 | 1314 | 1318 | 1310 | 20994 |
| 1733938200 | 1308 | 0 | 0.00 | 1290 | 1308 | 1290 | 19409 |
| 1733851800 | 1308 | -10 | -0.76 | 1316 | 1316 | 1302 | 40222 |
| 1733765400 | 1318 | -4 | -0.30 | 1326 | 1326 | 1304 | 34252 |
| 1733506200 | 1322 | 8 | 0.61 | 1316 | 1324 | 1312 | 55510 |
| 1733419800 | 1314 | 6 | 0.46 | 1306 | 1318 | 1300 | 37590 |
| 1733333400 | 1308 | -8 | -0.61 | 1314 | 1318 | 1302 | 68834 |
| 1733247000 | 1316 | 0 | 0.00 | 1316 | 1324 | 1300 | 377714 |
| 1733160600 | 1316 | 24 | 1.86 | 1308 | 1328 | 1302 | 244347 |
| 1732901400 | 1292 | 2 | 0.16 | 1292 | 1292 | 1290 | 35085 |
| 1732815000 | 1290 | 4 | 0.31 | 1288 | 1294 | 1288 | 54880 |
| 1732728600 | 1286 | 20 | 1.58 | 1270 | 1292 | 1270 | 82610 |
| 1732642200 | 1266 | 8 | 0.64 | 1260 | 1266 | 1250 | 50864 |
| 1732555800 | 1258 | 24 | 1.94 | 1248 | 1260 | 1236 | 280648 |
| 1732296600 | 1234 | 0 | 0.00 | 1236 | 1240 | 1230 | 41518 |
| 1732210200 | 1234 | 4 | 0.33 | 1234 | 1236 | 1230 | 53544 |
| 1732123800 | 1230 | 2 | 0.16 | 1236 | 1236 | 1220 | 445760 |
| 1732037400 | 1228 | -6 | -0.49 | 1238 | 1242 | 1224 | 66292 |
| 1731951000 | 1234 | -16 | -1.28 | 1242 | 1252 | 1232 | 125072 |
| 1731691800 | 1250 | 0 | 0.00 | 1250 | 1256 | 1250 | 73691 |
| 1731605400 | 1250 | 0 | 0.00 | 1260 | 1260 | 1250 | 40998 |
| 1731519000 | 1250 | -10 | -0.79 | 1252 | 1260 | 1250 | 74891 |
| 1731432600 | 1260 | -10 | -0.79 | 1254 | 1260 | 1250 | 81356 |
| 1731346200 | 1270 | 4 | 0.32 | 1258 | 1270 | 1256 | 79295 |
| 1731087000 | 1266 | 30 | 2.43 | 1242 | 1266 | 1240 | 69934 |
| 1731000600 | 1236 | 4 | 0.32 | 1244 | 1244 | 1230 | 33821 |
| 1730914200 | 1232 | 16 | 1.32 | 1246 | 1246 | 1224 | 54678 |
| 1730827800 | 1216 | -2 | -0.16 | 1218 | 1218 | 1214 | 72219 |
| 1730741400 | 1218 | -26 | -2.09 | 1232 | 1238 | 1218 | 230900 |
| 1730482200 | 1244 | 12 | 0.97 | 1234 | 1244 | 1234 | 95937 |
| 1730395800 | 1232 | -2 | -0.16 | 1220 | 1234 | 1216 | 87469 |
| 1730309400 | 1234 | 8 | 0.65 | 1228 | 1234 | 1228 | 57086 |
| 1730223000 | 1226 | -8 | -0.65 | 1228 | 1228 | 1226 | 248171 |
| 1730136600 | 1234 | 6 | 0.49 | 1230 | 1240 | 1216 | 98595 |
| 1729873800 | 1228 | 28 | 2.33 | 1190 | 1228 | 1182 | 96530 |
| 1729787400 | 1200 | 8 | 0.67 | 1182 | 1200 | 1182 | 86919 |
| 1729701000 | 1192 | 10 | 0.85 | 1188 | 1192 | 1184 | 145221 |
| 1729614600 | 1182 | 0 | 0.00 | 1180 | 1184 | 1180 | 80357 |
| 1729528200 | 1182 | -10 | -0.84 | 1194 | 1198 | 1178 | 78816 |
| 1729269000 | 1192 | -2 | -0.17 | 1200 | 1200 | 1180 | 98801 |
| 1729182600 | 1194 | 6 | 0.51 | 1196 | 1198 | 1194 | 88733 |
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
