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 | 6 | 0.75 | 800 | 808 | 795 | 485840 | 801.2047516 | DE |
| 4 | 4 | 0.498753117207 | 802 | 809 | 790 | 565124 | 801.15669292 | DE |
| 12 | 203 | 33.6650082919 | 603 | 822 | 553 | 464553 | 790.97244691 | DE |
| 26 | 171 | 26.9291338583 | 635 | 822 | 553 | 252076 | 762.32636385 | DE |
| 52 | 236 | 41.4035087719 | 570 | 822 | 534 | 222626 | 707.05043048 | DE |
| 156 | 136 | 20.2985074627 | 670 | 853 | 446.5 | 208109 | 653.91908162 | DE |
| 260 | 442 | 121.428571429 | 364 | 855 | 176.6 | 643544 | 411.20850304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 803 | 2 | 0.25 | 800 | 803 | 798 | 142575 |
| 1738776600 | 801 | 0 | 0.00 | 800 | 804 | 799 | 498449 |
| 1738690200 | 801 | 0 | 0.00 | 802 | 804 | 799 | 512219 |
| 1738603800 | 801 | -1 | -0.12 | 796 | 805 | 795 | 1063726 |
| 1738344600 | 802 | 0 | 0.00 | 800 | 805 | 800 | 212233 |
| 1738258200 | 802 | 2 | 0.25 | 804 | 804 | 799 | 1054659 |
| 1738171800 | 800 | -2 | -0.25 | 798 | 805 | 798 | 1298111 |
| 1738085400 | 802 | -1 | -0.12 | 805 | 808 | 802 | 155363 |
| 1737999000 | 803 | -3 | -0.37 | 806 | 809 | 802 | 482781 |
| 1737739800 | 806 | -2 | -0.25 | 809 | 809 | 805 | 301426 |
| 1737653400 | 808 | 9 | 1.13 | 806 | 808 | 801 | 206246 |
| 1737567000 | 799 | -5 | -0.62 | 800 | 803 | 799 | 392489 |
| 1737480600 | 804 | 5 | 0.63 | 800 | 804 | 797 | 153721 |
| 1737394200 | 799 | 3 | 0.38 | 795 | 799 | 790 | 714531 |
| 1737135000 | 796 | -4 | -0.50 | 801 | 803 | 793 | 457387 |
| 1737048600 | 800 | 0 | 0.00 | 805 | 805 | 798 | 512616 |
| 1736962200 | 800 | -1 | -0.12 | 807 | 807 | 800 | 115597 |
| 1736875800 | 801 | -2 | -0.25 | 802 | 805 | 801 | 1855043 |
| 1736789400 | 803 | 1 | 0.12 | 804 | 805 | 801 | 940036 |
| 1736530200 | 802 | -4 | -0.50 | 802 | 806 | 802 | 233262 |
| 1736443800 | 806 | 5 | 0.62 | 800 | 806 | 799 | 997694 |
| 1736357400 | 801 | 3 | 0.38 | 798 | 807 | 798 | 686388 |
| 1736271000 | 798 | -7 | -0.87 | 804 | 805 | 795 | 229639 |
| 1736184600 | 805 | 4 | 0.50 | 800 | 813 | 800 | 215666 |
| 1735925400 | 801 | -8 | -0.99 | 804 | 804 | 801 | 114941 |
| 1735839000 | 809 | 0 | 0.00 | 808 | 811 | 801 | 130053 |
| 1735666200 | 809 | 11 | 1.38 | 800 | 813 | 800 | 207672 |
| 1735579800 | 798 | -9 | -1.12 | 803 | 806 | 797 | 71714 |
| 1735320600 | 807 | 1 | 0.12 | 805 | 809 | 804 | 63888 |
| 1735061400 | 806 | 3 | 0.37 | 801 | 807 | 800 | 72795 |
| 1734975000 | 803 | 3 | 0.38 | 795 | 803 | 795 | 118020 |
| 1734715800 | 800 | 3 | 0.38 | 800 | 801 | 795 | 907384 |
| 1734629400 | 797 | -2 | -0.25 | 795 | 801 | 789 | 1473996 |
| 1734543000 | 799 | -1 | -0.13 | 799 | 802 | 795 | 172073 |
| 1734456600 | 800 | -1 | -0.12 | 800 | 802 | 799 | 481670 |
| 1734370200 | 801 | -8 | -0.99 | 804 | 812 | 801 | 193939 |
| 1734111000 | 809 | 10 | 1.25 | 800 | 809 | 800 | 169737 |
| 1734024600 | 799 | 0 | 0.00 | 800 | 801 | 799 | 330193 |
| 1733938200 | 799 | -2 | -0.25 | 805 | 805 | 799 | 1216215 |
| 1733851800 | 801 | -6 | -0.74 | 809 | 809 | 801 | 698000 |
| 1733765400 | 807 | -3 | -0.37 | 812 | 812 | 807 | 180668 |
| 1733506200 | 810 | 0 | 0.00 | 810 | 814 | 806 | 90182 |
| 1733419800 | 810 | 0 | 0.00 | 812 | 814 | 807 | 350559 |
| 1733333400 | 810 | 5 | 0.62 | 805 | 822 | 804 | 503445 |
| 1733247000 | 805 | -3 | -0.37 | 806 | 810 | 802 | 297892 |
| 1733160600 | 808 | -4 | -0.49 | 808 | 809 | 801 | 249629 |
| 1732901400 | 812 | -1 | -0.12 | 805 | 812 | 800 | 1384529 |
| 1732815000 | 813 | 259 | 46.75 | 555 | 816 | 555 | 2510039 |
| 1732728600 | 554 | -6 | -1.07 | 562 | 564 | 553 | 126777 |
| 1732642200 | 560 | -19 | -3.28 | 578 | 578 | 560 | 178347 |
| 1732555800 | 579 | -8 | -1.36 | 580 | 590 | 577 | 190417 |
| 1732296600 | 587 | 10 | 1.73 | 579 | 589 | 579 | 128082 |
| 1732210200 | 577 | -4 | -0.69 | 586 | 590 | 571 | 128837 |
| 1732123800 | 581 | -29 | -4.75 | 620 | 620 | 581 | 220011 |
| 1732037400 | 610 | 2 | 0.33 | 605 | 614 | 602 | 182122 |
| 1731951000 | 608 | -7 | -1.14 | 615 | 621 | 596 | 137681 |
| 1731691800 | 615 | 8 | 1.32 | 603 | 621 | 603 | 102614 |
| 1731605400 | 607 | 11 | 1.85 | 597 | 610 | 595 | 103446 |
| 1731519000 | 596 | 9 | 1.53 | 590 | 597 | 576 | 144233 |
| 1731432600 | 587 | -26 | -4.24 | 600 | 606 | 570 | 315949 |
| 1731346200 | 613 | 4 | 0.66 | 613 | 616 | 608 | 61931 |
| 1731087000 | 609 | -6 | -0.98 | 615 | 618 | 605 | 22079 |
| 1731000600 | 615 | 7 | 1.15 | 610 | 618 | 605 | 73440 |
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
