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 | 22.5 | 1.95143104944 | 1153 | 1194 | 1149.5 | 1584104 | 1167.06646099 | DE |
| 4 | -83 | -6.59515295987 | 1258.5 | 1281.5 | 1149.5 | 1509264 | 1207.29088634 | DE |
| 12 | -295.5 | -20.0883752549 | 1471 | 1488 | 1149.5 | 1361354 | 1325.09455249 | DE |
| 26 | -423 | -26.4623084141 | 1598.5 | 1613 | 1149.5 | 1285681 | 1423.58057952 | DE |
| 52 | -344.70003295 | -22.6746497486 | 1520.20003295 | 1719.85003728 | 1149.5 | 1804369 | 1450.58915437 | DE |
| 156 | -851.25004393 | -42.0007413583 | 2026.75004393 | 2148.30004656 | 1149.5 | 1568504 | 1541.7901567 | DE |
| 260 | -627.95003909 | -34.8193753905 | 1803.45003909 | 2296.80004978 | 1149.5 | 1506496 | 1645.39803843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1167 | 3 | 0.26 | 1168 | 1185.5 | 1164.5 | 1461128 |
| 1732037400 | 1164 | -10 | -0.85 | 1184.5 | 1194 | 1154.5 | 1252432 |
| 1731951000 | 1174 | 7.5 | 0.64 | 1168.5 | 1174.5 | 1164.5 | 1610927 |
| 1731691800 | 1166.5 | 2 | 0.17 | 1156.5 | 1169.5 | 1155.5 | 998645 |
| 1731605400 | 1164.5 | 13 | 1.13 | 1153 | 1177 | 1149.5 | 2597386 |
| 1731519000 | 1151.5 | -14.5 | -1.24 | 1166 | 1174.5 | 1150.5 | 2022124 |
| 1731432600 | 1166 | -30 | -2.51 | 1188.5 | 1189 | 1156.5 | 4401672 |
| 1731346200 | 1196 | -7.5 | -0.62 | 1199 | 1207.5 | 1196 | 570662 |
| 1731087000 | 1203.5 | -25 | -2.04 | 1223.5 | 1229 | 1203.5 | 1081303 |
| 1731000600 | 1228.5 | 11 | 0.90 | 1240 | 1245.5 | 1228.5 | 1392460 |
| 1730914200 | 1217.5 | -29.5 | -2.37 | 1250 | 1267 | 1216 | 1031127 |
| 1730827800 | 1247 | 4 | 0.32 | 1238 | 1256.5 | 1238 | 519105 |
| 1730741400 | 1243 | -10.5 | -0.84 | 1253 | 1262 | 1243 | 676793 |
| 1730482200 | 1253.5 | -1.5 | -0.12 | 1248 | 1261.5 | 1245.5 | 664174 |
| 1730395800 | 1255 | 6.5 | 0.52 | 1243.5 | 1258 | 1238.5 | 1312174 |
| 1730309400 | 1248.5 | -19 | -1.50 | 1266.5 | 1275.5 | 1248.5 | 3049448 |
| 1730223000 | 1267.5 | -1.5 | -0.12 | 1272 | 1281 | 1254.5 | 1759267 |
| 1730136600 | 1269 | -3 | -0.24 | 1276 | 1281.5 | 1263.5 | 997876 |
| 1729873800 | 1272 | 28 | 2.25 | 1244 | 1272 | 1234.5 | 1789699 |
| 1729787400 | 1244 | -13 | -1.03 | 1258.5 | 1269.5 | 1244 | 996883 |
| 1729701000 | 1257 | -19.5 | -1.53 | 1272 | 1278.5 | 1256.5 | 1140965 |
| 1729614600 | 1276.5 | 9.5 | 0.75 | 1268 | 1282.5 | 1265 | 1057448 |
| 1729528200 | 1267 | -16 | -1.25 | 1270 | 1297 | 1267 | 1313980 |
| 1729269000 | 1283 | -3.5 | -0.27 | 1271 | 1300 | 1265 | 3141531 |
| 1729182600 | 1286.5 | -103.5 | -7.45 | 1300 | 1345.5 | 1257.5 | 5360285 |
| 1729096200 | 1390 | -12 | -0.86 | 1407.5 | 1414 | 1377 | 1936582 |
| 1729009800 | 1402 | -45 | -3.11 | 1453 | 1454 | 1402 | 1191371 |
| 1728923400 | 1447 | -20.5 | -1.40 | 1467.5 | 1467.5 | 1441 | 582748 |
| 1728664200 | 1467.5 | 33 | 2.30 | 1436.5 | 1477.5 | 1432 | 1420929 |
| 1728577800 | 1434.5 | -25.5 | -1.75 | 1463.5 | 1473 | 1421 | 1121334 |
| 1728491400 | 1460 | 56.5 | 4.03 | 1413 | 1477.5 | 1411.5 | 1842356 |
| 1728405000 | 1403.5 | -25.5 | -1.78 | 1411 | 1422.5 | 1397.5 | 1897213 |
| 1728318600 | 1429 | 18.5 | 1.31 | 1428 | 1435.5 | 1412 | 1011162 |
| 1728059400 | 1410.5 | 21 | 1.51 | 1392 | 1416 | 1389.5 | 912278 |
| 1727973000 | 1389.5 | -31 | -2.18 | 1416.5 | 1418.5 | 1389.5 | 912413 |
| 1727886600 | 1420.5 | 13.5 | 0.96 | 1407 | 1420.5 | 1404 | 1099848 |
| 1727800200 | 1407 | -14 | -0.99 | 1423 | 1432 | 1401.5 | 963943 |
| 1727713800 | 1421 | -10.5 | -0.73 | 1429.5 | 1432 | 1415 | 711192 |
| 1727454600 | 1431.5 | 14 | 0.99 | 1416.5 | 1435.5 | 1416.5 | 787201 |
| 1727368200 | 1417.5 | 17.5 | 1.25 | 1414.5 | 1430 | 1411.5 | 843763 |
| 1727281800 | 1400 | 10 | 0.72 | 1377 | 1409 | 1377 | 1074303 |
| 1727195400 | 1390 | 1.5 | 0.11 | 1397.5 | 1405.5 | 1388 | 954034 |
| 1727109000 | 1388.5 | -10.5 | -0.75 | 1384 | 1402 | 1384 | 980058 |
| 1726849800 | 1399 | -47.5 | -3.28 | 1437.5 | 1440 | 1388 | 2939981 |
| 1726763400 | 1446.5 | 15.5 | 1.08 | 1446 | 1461 | 1439 | 1228878 |
| 1726677000 | 1431 | -11.5 | -0.80 | 1447.5 | 1448 | 1428 | 1206083 |
| 1726590600 | 1442.5 | 40 | 2.85 | 1424 | 1445 | 1416.5 | 1549394 |
| 1726504200 | 1402.5 | -15 | -1.06 | 1415.5 | 1415.5 | 1392.5 | 594815 |
| 1726245000 | 1417.5 | 12 | 0.85 | 1413 | 1423.5 | 1405.5 | 940533 |
| 1726158600 | 1405.5 | 4.5 | 0.32 | 1420.5 | 1429.5 | 1403.5 | 1567100 |
| 1726072200 | 1401 | -25.5 | -1.79 | 1435.5 | 1435.5 | 1401 | 816025 |
| 1725985800 | 1426.5 | -9.5 | -0.66 | 1406 | 1442 | 1406 | 403572 |
| 1725899400 | 1436 | 20 | 1.41 | 1424.5 | 1439 | 1421.5 | 787496 |
| 1725640200 | 1416 | -26.5 | -1.84 | 1440.5 | 1440.5 | 1416 | 530936 |
| 1725553800 | 1442.5 | 5 | 0.35 | 1434.5 | 1450 | 1430 | 1122205 |
| 1725467400 | 1437.5 | -17.5 | -1.20 | 1435.5 | 1442 | 1429.5 | 805258 |
| 1725381000 | 1455 | -32 | -2.15 | 1485 | 1488 | 1444.5 | 1573761 |
| 1725294600 | 1487 | 15 | 1.02 | 1482 | 1487.5 | 1464 | 507889 |
| 1725035400 | 1472 | -3.5 | -0.24 | 1478.5 | 1485 | 1472 | 2698185 |
| 1724949000 | 1475.5 | 10.5 | 0.72 | 1471 | 1482.5 | 1464 | 484499 |
| 1724862600 | 1465 | -2 | -0.14 | 1467.5 | 1478.5 | 1464 | 576648 |
| 1724776200 | 1467 | 9 | 0.62 | 1461.5 | 1471 | 1458 | 498539 |
| 1724430600 | 1458 | 9.5 | 0.66 | 1450 | 1464 | 1448 | 348115 |
| 1724344200 | 1448.5 | -24.5 | -1.66 | 1450 | 1455.5 | 1442.5 | 657051 |
| 1724257800 | 1473 | 7.5 | 0.51 | 1467.5 | 1480 | 1462 | 909456 |
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
