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 | -34 | -4.27135678392 | 796 | 815 | 754 | 152854 | 777.83399497 | DE |
| 4 | -11 | -1.42302716688 | 773 | 855 | 754 | 199921 | 812.52937943 | DE |
| 12 | 88 | 13.056379822 | 674 | 865 | 655 | 195612 | 789.02987534 | DE |
| 26 | 112 | 17.2307692308 | 650 | 865 | 610 | 146115 | 742.0547057 | DE |
| 52 | 262 | 52.4 | 500 | 865 | 470 | 131558 | 648.4723422 | DE |
| 156 | 160 | 26.5780730897 | 602 | 865 | 372.5 | 135548 | 562.6400123 | DE |
| 260 | -246 | -24.4047619048 | 1008 | 1100 | 372.5 | 172557 | 603.97931055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 762 | -7 | -0.91 | 764 | 764 | 754 | 326986 |
| 1734629400 | 769 | 0 | 0.00 | 770 | 770 | 758 | 145996 |
| 1734543000 | 769 | -6 | -0.77 | 773 | 775 | 766 | 92290 |
| 1734456600 | 775 | -7 | -0.90 | 779 | 781 | 767 | 254239 |
| 1734370200 | 782 | -10 | -1.26 | 815 | 815 | 779 | 102404 |
| 1734111000 | 792 | 0 | 0.00 | 796 | 804 | 787 | 169343 |
| 1734024600 | 792 | 6 | 0.76 | 788 | 798 | 782 | 153589 |
| 1733938200 | 786 | -8 | -1.01 | 788 | 800 | 786 | 250085 |
| 1733851800 | 794 | -9 | -1.12 | 798 | 804 | 789 | 254899 |
| 1733765400 | 803 | -10 | -1.23 | 810 | 819 | 800 | 148073 |
| 1733506200 | 813 | -12 | -1.45 | 822 | 823 | 813 | 162505 |
| 1733419800 | 825 | -30 | -3.51 | 855 | 855 | 825 | 193272 |
| 1733333400 | 855 | 16 | 1.91 | 825 | 855 | 825 | 249402 |
| 1733247000 | 839 | -1 | -0.12 | 842 | 842 | 828 | 338091 |
| 1733160600 | 840 | 20 | 2.44 | 830 | 845 | 820 | 317755 |
| 1732901400 | 820 | -4 | -0.49 | 820 | 830 | 820 | 308493 |
| 1732815000 | 824 | -21 | -2.49 | 839 | 849 | 824 | 175249 |
| 1732728600 | 845 | 26 | 3.17 | 821 | 848 | 820 | 182032 |
| 1732642200 | 819 | 1 | 0.12 | 820 | 829 | 819 | 144716 |
| 1732555800 | 818 | 8 | 0.99 | 822 | 822 | 803 | 177457 |
| 1732296600 | 810 | 25 | 3.18 | 773 | 810 | 773 | 178520 |
| 1732210200 | 785 | -50 | -5.99 | 823 | 849 | 763 | 575659 |
| 1732123800 | 835 | -12 | -1.42 | 850 | 865 | 832 | 293720 |
| 1732037400 | 847 | 1 | 0.12 | 847 | 847 | 838 | 144883 |
| 1731951000 | 846 | 30 | 3.68 | 830 | 846 | 817 | 445017 |
| 1731691800 | 816 | -13 | -1.57 | 827 | 836 | 811 | 201089 |
| 1731605400 | 829 | 10 | 1.22 | 817 | 829 | 813 | 1325441 |
| 1731519000 | 819 | 9 | 1.11 | 820 | 828 | 810 | 123577 |
| 1731432600 | 810 | -10 | -1.22 | 808 | 818 | 808 | 66740 |
| 1731346200 | 820 | 11 | 1.36 | 819 | 825 | 808 | 73439 |
| 1731087000 | 809 | 3 | 0.37 | 810 | 818 | 801 | 62336 |
| 1731000600 | 806 | -3 | -0.37 | 820 | 820 | 792 | 219696 |
| 1730914200 | 809 | 11 | 1.38 | 802 | 819 | 796 | 214055 |
| 1730827800 | 798 | 8 | 1.01 | 780 | 804 | 780 | 133078 |
| 1730741400 | 790 | 7 | 0.89 | 783 | 792 | 780 | 336109 |
| 1730482200 | 783 | 13 | 1.69 | 770 | 791 | 770 | 78566 |
| 1730395800 | 770 | -5 | -0.65 | 765 | 777 | 765 | 418052 |
| 1730309400 | 775 | 25 | 3.33 | 760 | 776 | 740 | 256684 |
| 1730223000 | 750 | 0 | 0.00 | 751 | 751 | 745 | 86669 |
| 1730136600 | 750 | -18 | -2.34 | 775 | 775 | 737 | 273611 |
| 1729873800 | 768 | 4 | 0.52 | 770 | 772 | 760 | 135951 |
| 1729787400 | 764 | 15 | 2.00 | 739 | 769 | 739 | 122035 |
| 1729701000 | 749 | 5 | 0.67 | 770 | 770 | 736 | 252537 |
| 1729614600 | 744 | 14 | 1.92 | 750 | 751 | 731 | 177516 |
| 1729528200 | 730 | -5 | -0.68 | 729 | 747 | 728 | 97551 |
| 1729269000 | 735 | 7 | 0.96 | 740 | 746 | 725 | 167652 |
| 1729182600 | 728 | 18 | 2.54 | 709 | 730 | 709 | 168427 |
| 1729096200 | 710 | 12 | 1.72 | 688 | 710 | 688 | 184705 |
| 1729009800 | 698 | 10 | 1.45 | 684 | 704 | 680 | 88874 |
| 1728923400 | 688 | 10 | 1.47 | 689 | 689 | 675 | 83384 |
| 1728664200 | 678 | -2 | -0.29 | 675 | 678 | 672 | 29444 |
| 1728577800 | 680 | 10 | 1.49 | 675 | 689 | 675 | 52709 |
| 1728491400 | 670 | -1 | -0.15 | 655 | 671 | 655 | 57269 |
| 1728405000 | 671 | -4 | -0.59 | 671 | 677 | 667 | 147031 |
| 1728318600 | 675 | 0 | 0.00 | 673 | 680 | 671 | 50854 |
| 1728059400 | 675 | 5 | 0.75 | 667 | 679 | 661 | 89063 |
| 1727973000 | 670 | 6 | 0.90 | 663 | 670 | 662 | 138034 |
| 1727886600 | 664 | -3 | -0.45 | 661 | 673 | 661 | 133726 |
| 1727800200 | 667 | -9 | -1.33 | 667 | 676 | 667 | 102191 |
| 1727713800 | 676 | -11 | -1.60 | 680 | 685 | 676 | 91184 |
| 1727454600 | 687 | 14 | 2.08 | 674 | 689 | 672 | 39767 |
| 1727368200 | 673 | 1 | 0.15 | 676 | 691 | 669 | 90236 |
| 1727281800 | 672 | -15 | -2.18 | 695 | 695 | 670 | 117377 |
| 1727195400 | 687 | -3 | -0.43 | 693 | 693 | 687 | 59869 |
| 1727109000 | 690 | 10 | 1.47 | 680 | 694 | 679 | 99261 |
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
