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 | 11 | 1.28205128205 | 858 | 876 | 830 | 353 | 857.53989813 | DE |
| 4 | 61 | 7.5495049505 | 808 | 890 | 804 | 398 | 842.7327131 | DE |
| 12 | 149 | 20.6944444444 | 720 | 890 | 696 | 468 | 782.5780009 | DE |
| 26 | 109 | 14.3421052632 | 760 | 890 | 694 | 465 | 767.87865767 | DE |
| 52 | 19 | 2.23529411765 | 850 | 890 | 694 | 422 | 786.90664795 | DE |
| 156 | -341 | -28.1818181818 | 1210 | 1305 | 694 | 257 | 886.44212314 | DE |
| 260 | -241 | -21.7117117117 | 1110 | 1795 | 400 | 270 | 1047.03243684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 869 | 2 | 0.23 | 846 | 876 | 838 | 450 |
| 1739467800 | 867 | 3 | 0.35 | 860 | 876 | 860 | 154 |
| 1739381400 | 864 | 10 | 1.17 | 860 | 870 | 854 | 648 |
| 1739295000 | 854 | 3 | 0.35 | 854 | 854 | 854 | 299 |
| 1739208600 | 851 | 1 | 0.12 | 836 | 851 | 830 | 437 |
| 1738949400 | 850 | 6 | 0.71 | 858 | 858 | 850 | 229 |
| 1738863000 | 844 | 2 | 0.24 | 856 | 860 | 812 | 387 |
| 1738776600 | 842 | 14 | 1.69 | 826 | 842 | 810 | 148 |
| 1738690200 | 828 | -18 | -2.13 | 840 | 842 | 820 | 349 |
| 1738603800 | 846 | 4 | 0.48 | 830 | 870 | 830 | 433 |
| 1738344600 | 842 | -3 | -0.36 | 854 | 890 | 840 | 407 |
| 1738258200 | 845 | 3 | 0.36 | 824 | 852 | 824 | 241 |
| 1738171800 | 842 | -12 | -1.41 | 842 | 852 | 832 | 232 |
| 1738085400 | 854 | 10 | 1.18 | 852 | 854 | 830 | 503 |
| 1737999000 | 844 | 4 | 0.48 | 826 | 850 | 814 | 379 |
| 1737739800 | 840 | -1 | -0.12 | 850 | 850 | 832 | 205 |
| 1737653400 | 841 | -5 | -0.59 | 834 | 850 | 830 | 778 |
| 1737567000 | 846 | 17 | 2.05 | 840 | 860 | 830 | 521 |
| 1737480600 | 829 | 6 | 0.73 | 832 | 844 | 820 | 330 |
| 1737394200 | 823 | -1 | -0.12 | 830 | 832 | 804 | 442 |
| 1737135000 | 824 | 20 | 2.49 | 808 | 830 | 808 | 832 |
| 1737048600 | 804 | 0 | 0.00 | 802 | 804 | 792 | 190 |
| 1736962200 | 804 | 2 | 0.25 | 808 | 824 | 800 | 797 |
| 1736875800 | 802 | 6 | 0.75 | 796 | 802 | 796 | 302 |
| 1736789400 | 796 | -10 | -1.24 | 796 | 796 | 790 | 253 |
| 1736530200 | 806 | -2 | -0.25 | 804 | 806 | 802 | 192 |
| 1736443800 | 808 | 8 | 1.00 | 800 | 808 | 780 | 457 |
| 1736357400 | 800 | -4 | -0.50 | 800 | 804 | 796 | 351 |
| 1736271000 | 804 | -6 | -0.74 | 802 | 804 | 802 | 203 |
| 1736184600 | 810 | 19 | 2.40 | 800 | 810 | 788 | 201 |
| 1735925400 | 791 | 7 | 0.89 | 798 | 798 | 790 | 339 |
| 1735839000 | 784 | -6 | -0.76 | 780 | 784 | 780 | 190 |
| 1735666200 | 790 | 0 | 0.00 | 790 | 790 | 790 | 110 |
| 1735579800 | 790 | -3 | -0.38 | 788 | 812 | 788 | 121 |
| 1735320600 | 793 | 6 | 0.76 | 786 | 793 | 782 | 48 |
| 1735061400 | 787 | 0 | 0.00 | 787 | 787 | 787 | 61 |
| 1734975000 | 787 | -13 | -1.63 | 810 | 830 | 764 | 630 |
| 1734715800 | 800 | 14 | 1.78 | 786 | 800 | 786 | 653 |
| 1734629400 | 786 | -25 | -3.08 | 800 | 800 | 770 | 959 |
| 1734543000 | 811 | 0 | 0.00 | 820 | 824 | 800 | 337 |
| 1734456600 | 811 | -4 | -0.49 | 816 | 816 | 804 | 237 |
| 1734370200 | 815 | 26 | 3.30 | 784 | 816 | 784 | 668 |
| 1734111000 | 789 | 42 | 5.62 | 746 | 789 | 746 | 935 |
| 1734024600 | 747 | 10 | 1.36 | 738 | 786 | 738 | 499 |
| 1733938200 | 737 | -11 | -1.47 | 740 | 754 | 737 | 660 |
| 1733851800 | 748 | 14 | 1.91 | 740 | 748 | 734 | 812 |
| 1733765400 | 734 | 1 | 0.14 | 730 | 746 | 730 | 563 |
| 1733506200 | 733 | 1 | 0.14 | 746 | 746 | 730 | 560 |
| 1733419800 | 732 | 6 | 0.83 | 726 | 742 | 722 | 502 |
| 1733333400 | 726 | 4 | 0.55 | 716 | 738 | 716 | 621 |
| 1733247000 | 722 | -2 | -0.28 | 734 | 736 | 722 | 454 |
| 1733160600 | 724 | 2 | 0.28 | 718 | 730 | 718 | 495 |
| 1732901400 | 722 | 5 | 0.70 | 720 | 732 | 708 | 402 |
| 1732815000 | 717 | -3 | -0.42 | 708 | 718 | 708 | 640 |
| 1732728600 | 720 | 12 | 1.69 | 716 | 720 | 696 | 470 |
| 1732642200 | 708 | -7 | -0.98 | 716 | 722 | 700 | 974 |
| 1732555800 | 715 | -3 | -0.42 | 716 | 718 | 698 | 2466 |
| 1732296600 | 718 | -5 | -0.69 | 720 | 720 | 710 | 386 |
| 1732210200 | 723 | -9 | -1.23 | 738 | 738 | 712 | 521 |
| 1732123800 | 732 | 11 | 1.53 | 710 | 740 | 710 | 729 |
| 1732037400 | 721 | -3 | -0.41 | 726 | 732 | 716 | 748 |
| 1731951000 | 724 | 18 | 2.55 | 708 | 730 | 694 | 2240 |
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
