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 | -74 | -2.0218579235 | 3660 | 3680 | 3522 | 165335 | 3573.04128456 | DE |
| 4 | 8 | 0.223588596982 | 3578 | 3680 | 3418 | 144489 | 3563.86267362 | DE |
| 12 | -102 | -2.76572668113 | 3688 | 3780 | 3418 | 135761 | 3585.97570133 | DE |
| 26 | -486 | -11.9351669941 | 4072 | 4360 | 3282 | 145682 | 3807.13248699 | DE |
| 52 | 456 | 14.5686900958 | 3130 | 4360 | 3088 | 167595 | 3768.86939146 | DE |
| 156 | 591 | 19.7328881469 | 2995 | 4360 | 2295 | 160855 | 3149.07393227 | DE |
| 260 | 2168 | 152.891396333 | 1418 | 4360 | 1124 | 170597 | 2716.39347499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3542 | -8 | -0.23 | 3572 | 3574 | 3522 | 131375 |
| 1732037400 | 3550 | -20 | -0.56 | 3602 | 3602 | 3526 | 137475 |
| 1731951000 | 3570 | 12 | 0.34 | 3598 | 3604 | 3530 | 114251 |
| 1731691800 | 3558 | -48 | -1.33 | 3600 | 3628 | 3558 | 146387 |
| 1731605400 | 3606 | 6 | 0.17 | 3660 | 3680 | 3606 | 297189 |
| 1731519000 | 3600 | -22 | -0.61 | 3630 | 3650 | 3600 | 140865 |
| 1731432600 | 3622 | -8 | -0.22 | 3610 | 3648 | 3608 | 103667 |
| 1731346200 | 3630 | 40 | 1.11 | 3620 | 3648 | 3604 | 132691 |
| 1731087000 | 3590 | -4 | -0.11 | 3626 | 3626 | 3566 | 157345 |
| 1731000600 | 3594 | 32 | 0.90 | 3574 | 3626 | 3574 | 153728 |
| 1730914200 | 3562 | 106 | 3.07 | 3490 | 3618 | 3490 | 241831 |
| 1730827800 | 3456 | -14 | -0.40 | 3460 | 3476 | 3424 | 78521 |
| 1730741400 | 3470 | -42 | -1.20 | 3484 | 3550 | 3454 | 95983 |
| 1730482200 | 3512 | 42 | 1.21 | 3502 | 3564 | 3418 | 161988 |
| 1730395800 | 3470 | -66 | -1.87 | 3536 | 3548 | 3452 | 165572 |
| 1730309400 | 3536 | 12 | 0.34 | 3500 | 3588 | 3500 | 120620 |
| 1730223000 | 3524 | -104 | -2.87 | 3660 | 3660 | 3524 | 148601 |
| 1730136600 | 3628 | 24 | 0.67 | 3628 | 3642 | 3592 | 119983 |
| 1729873800 | 3604 | 36 | 1.01 | 3600 | 3646 | 3580 | 173161 |
| 1729787400 | 3568 | -8 | -0.22 | 3578 | 3634 | 3552 | 68554 |
| 1729701000 | 3576 | -64 | -1.76 | 3622 | 3662 | 3566 | 98657 |
| 1729614600 | 3640 | 24 | 0.66 | 3608 | 3658 | 3556 | 129625 |
| 1729528200 | 3616 | -88 | -2.38 | 3740 | 3740 | 3616 | 115949 |
| 1729269000 | 3704 | 20 | 0.54 | 3696 | 3732 | 3604 | 138429 |
| 1729182600 | 3684 | 58 | 1.60 | 3626 | 3696 | 3626 | 101519 |
| 1729096200 | 3626 | 74 | 2.08 | 3586 | 3664 | 3550 | 198641 |
| 1729009800 | 3552 | -54 | -1.50 | 3632 | 3668 | 3552 | 151309 |
| 1728923400 | 3606 | 56 | 1.58 | 3560 | 3608 | 3528 | 171504 |
| 1728664200 | 3550 | 30 | 0.85 | 3600 | 3616 | 3524 | 190021 |
| 1728577800 | 3520 | 10 | 0.28 | 3502 | 3536 | 3474 | 206747 |
| 1728491400 | 3510 | 14 | 0.40 | 3502 | 3512 | 3462 | 93827 |
| 1728405000 | 3496 | -28 | -0.79 | 3496 | 3544 | 3472 | 137822 |
| 1728318600 | 3524 | -20 | -0.56 | 3596 | 3616 | 3510 | 110079 |
| 1728059400 | 3544 | 20 | 0.57 | 3610 | 3610 | 3502 | 121276 |
| 1727973000 | 3524 | 26 | 0.74 | 3608 | 3608 | 3498 | 107315 |
| 1727886600 | 3498 | -28 | -0.79 | 3518 | 3564 | 3498 | 120630 |
| 1727800200 | 3526 | -8 | -0.23 | 3546 | 3622 | 3514 | 117623 |
| 1727713800 | 3534 | -54 | -1.51 | 3598 | 3598 | 3534 | 102366 |
| 1727454600 | 3588 | -20 | -0.55 | 3714 | 3714 | 3588 | 126547 |
| 1727368200 | 3608 | -48 | -1.31 | 3746 | 3758 | 3604 | 137938 |
| 1727281800 | 3656 | -38 | -1.03 | 3682 | 3728 | 3652 | 163098 |
| 1727195400 | 3694 | -2 | -0.05 | 3696 | 3726 | 3666 | 264673 |
| 1727109000 | 3696 | -22 | -0.59 | 3650 | 3766 | 3650 | 116410 |
| 1726849800 | 3718 | -18 | -0.48 | 3700 | 3728 | 3688 | 195018 |
| 1726763400 | 3736 | 114 | 3.15 | 3630 | 3756 | 3616 | 155727 |
| 1726677000 | 3622 | 4 | 0.11 | 3584 | 3626 | 3584 | 100165 |
| 1726590600 | 3618 | 82 | 2.32 | 3572 | 3632 | 3536 | 115706 |
| 1726504200 | 3536 | -18 | -0.51 | 3528 | 3578 | 3506 | 108378 |
| 1726245000 | 3554 | 10 | 0.28 | 3544 | 3588 | 3544 | 76422 |
| 1726158600 | 3544 | 42 | 1.20 | 3490 | 3632 | 3490 | 207349 |
| 1726072200 | 3502 | -38 | -1.07 | 3540 | 3566 | 3500 | 95380 |
| 1725985800 | 3540 | 34 | 0.97 | 3594 | 3594 | 3482 | 129486 |
| 1725899400 | 3506 | 14 | 0.40 | 3576 | 3582 | 3492 | 114684 |
| 1725640200 | 3492 | -54 | -1.52 | 3534 | 3540 | 3448 | 176470 |
| 1725553800 | 3546 | -34 | -0.95 | 3580 | 3638 | 3544 | 82444 |
| 1725467400 | 3580 | -84 | -2.29 | 3702 | 3714 | 3554 | 125843 |
| 1725381000 | 3664 | -90 | -2.40 | 3698 | 3766 | 3664 | 92309 |
| 1725294600 | 3754 | 18 | 0.48 | 3780 | 3780 | 3742 | 66964 |
| 1725035400 | 3736 | -12 | -0.32 | 3766 | 3778 | 3736 | 79673 |
| 1724949000 | 3748 | 96 | 2.63 | 3688 | 3748 | 3644 | 109694 |
| 1724862600 | 3652 | 16 | 0.44 | 3672 | 3674 | 3602 | 66820 |
| 1724776200 | 3636 | -4 | -0.11 | 3720 | 3722 | 3616 | 115689 |
| 1724430600 | 3640 | 28 | 0.78 | 3602 | 3722 | 3602 | 205254 |
| 1724344200 | 3612 | -8 | -0.22 | 3600 | 3690 | 3584 | 184578 |
| 1724257800 | 3620 | 44 | 1.23 | 3590 | 3622 | 3550 | 87304 |
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
