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 | -55 | -6.32183908046 | 870 | 899 | 801 | 321423 | 839.99550873 | DE |
| 4 | 12 | 1.49439601494 | 803 | 899 | 726 | 436889 | 808.48118451 | DE |
| 12 | -289 | -26.1775362319 | 1104 | 1120 | 726 | 368816 | 858.67567529 | DE |
| 26 | -421 | -34.0614886731 | 1236 | 1288 | 726 | 300218 | 962.92231544 | DE |
| 52 | -184.5 | -18.4592296148 | 999.5 | 1288 | 726 | 354763 | 1013.99292881 | DE |
| 156 | -1085 | -57.1052631579 | 1900 | 1970 | 726 | 272589 | 1210.32394752 | DE |
| 260 | 249 | 43.9929328622 | 566 | 2100 | 460 | 274931 | 1204.5732501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 814 | -18 | -2.16 | 873 | 873 | 808 | 260271 |
| 1732037400 | 832 | 2 | 0.24 | 826 | 840 | 821 | 364763 |
| 1731951000 | 830 | -19 | -2.24 | 851 | 855 | 829 | 292133 |
| 1731691800 | 849 | -27 | -3.08 | 870 | 878 | 849 | 453294 |
| 1731605400 | 876 | -11 | -1.24 | 870 | 899 | 870 | 236656 |
| 1731519000 | 887 | 10 | 1.14 | 875 | 893 | 871 | 481668 |
| 1731432600 | 877 | 33 | 3.91 | 806 | 886 | 806 | 393324 |
| 1731346200 | 844 | 49 | 6.16 | 840 | 861 | 809 | 276697 |
| 1731087000 | 795 | -1 | -0.13 | 833 | 833 | 789 | 438883 |
| 1731000600 | 796 | 27 | 3.51 | 757 | 796 | 757 | 405435 |
| 1730914200 | 769 | 28 | 3.78 | 748 | 773 | 748 | 359464 |
| 1730827800 | 741 | -3 | -0.40 | 780 | 780 | 741 | 232058 |
| 1730741400 | 744 | 1 | 0.13 | 735 | 754 | 735 | 242781 |
| 1730482200 | 743 | -4 | -0.54 | 777 | 777 | 740 | 454093 |
| 1730395800 | 747 | -108 | -12.63 | 750 | 791 | 726 | 1766981 |
| 1730309400 | 855 | -11 | -1.27 | 854 | 869 | 838 | 390825 |
| 1730223000 | 866 | 27 | 3.22 | 844 | 880 | 844 | 410377 |
| 1730136600 | 839 | 10 | 1.21 | 841 | 843 | 828 | 317179 |
| 1729873800 | 829 | 5 | 0.61 | 792 | 832 | 792 | 646368 |
| 1729787400 | 824 | 28 | 3.52 | 803 | 829 | 801 | 314523 |
| 1729701000 | 796 | -16 | -1.97 | 830 | 830 | 794 | 313397 |
| 1729614600 | 812 | -2 | -0.25 | 808 | 821 | 807 | 245094 |
| 1729528200 | 814 | -15 | -1.81 | 805 | 837 | 805 | 287359 |
| 1729269000 | 829 | 2 | 0.24 | 852 | 852 | 819 | 107563 |
| 1729182600 | 827 | -3 | -0.36 | 820 | 844 | 820 | 234214 |
| 1729096200 | 830 | 19 | 2.34 | 815 | 830 | 810 | 204430 |
| 1729009800 | 811 | -8 | -0.98 | 830 | 830 | 804 | 93902 |
| 1728923400 | 819 | 9 | 1.11 | 805 | 825 | 805 | 213408 |
| 1728664200 | 810 | -11 | -1.34 | 830 | 830 | 810 | 156475 |
| 1728577800 | 821 | -4 | -0.48 | 825 | 827 | 800 | 319482 |
| 1728491400 | 825 | 6 | 0.73 | 822 | 837 | 819 | 324646 |
| 1728405000 | 819 | -19 | -2.27 | 860 | 860 | 816 | 195234 |
| 1728318600 | 838 | -25 | -2.90 | 865 | 865 | 830 | 234509 |
| 1728059400 | 863 | 24 | 2.86 | 867 | 867 | 841 | 136676 |
| 1727973000 | 839 | -32 | -3.67 | 842 | 854 | 835 | 106047 |
| 1727886600 | 871 | 8 | 0.93 | 863 | 877 | 858 | 123779 |
| 1727800200 | 863 | -20 | -2.27 | 917 | 917 | 863 | 161600 |
| 1727713800 | 883 | -32 | -3.50 | 883 | 909 | 883 | 265538 |
| 1727454600 | 915 | 27 | 3.04 | 893 | 915 | 889 | 160575 |
| 1727368200 | 888 | 14 | 1.60 | 855 | 918 | 855 | 333172 |
| 1727281800 | 874 | -3 | -0.34 | 887 | 887 | 872 | 72531 |
| 1727195400 | 877 | 3 | 0.34 | 855 | 884 | 855 | 117203 |
| 1727109000 | 874 | -12 | -1.35 | 885 | 890 | 860 | 189708 |
| 1726849800 | 886 | -23 | -2.53 | 905 | 913 | 884 | 417627 |
| 1726763400 | 909 | 33 | 3.77 | 883 | 919 | 883 | 406608 |
| 1726677000 | 876 | -4 | -0.45 | 885 | 919 | 874 | 181760 |
| 1726590600 | 880 | 8 | 0.92 | 870 | 897 | 870 | 303603 |
| 1726504200 | 872 | 2 | 0.23 | 860 | 881 | 860 | 419984 |
| 1726245000 | 870 | 10 | 1.16 | 858 | 875 | 854 | 328888 |
| 1726158600 | 860 | 20 | 2.38 | 845 | 870 | 842 | 268414 |
| 1726072200 | 840 | -3 | -0.36 | 875 | 875 | 830 | 184964 |
| 1725985800 | 843 | 1 | 0.12 | 850 | 861 | 837 | 335178 |
| 1725899400 | 842 | 2 | 0.24 | 843 | 844 | 823 | 372900 |
| 1725640200 | 840 | -50 | -5.62 | 910 | 910 | 840 | 611902 |
| 1725553800 | 890 | -32 | -3.47 | 933 | 933 | 890 | 588563 |
| 1725467400 | 922 | -27 | -2.85 | 955 | 955 | 922 | 596922 |
| 1725381000 | 949 | 1 | 0.11 | 943 | 970 | 943 | 517752 |
| 1725294600 | 948 | -158 | -14.29 | 1050 | 1054 | 929 | 2708952 |
| 1725035400 | 1106 | 6 | 0.55 | 1102 | 1120 | 1086 | 315567 |
| 1724949000 | 1100 | -4 | -0.36 | 1104 | 1106 | 1088 | 270694 |
| 1724862600 | 1104 | 14 | 1.28 | 1098 | 1108 | 1090 | 154416 |
| 1724776200 | 1090 | 2 | 0.18 | 1094 | 1108 | 1084 | 185319 |
| 1724430600 | 1088 | 12 | 1.12 | 1080 | 1094 | 1070 | 48462 |
| 1724344200 | 1076 | -26 | -2.36 | 1044 | 1106 | 1044 | 102358 |
| 1724257800 | 1102 | 16 | 1.47 | 1080 | 1102 | 1078 | 70517 |
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
