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 | -41 | -2.31507622812 | 1771 | 1773 | 1713 | 782387 | 1745.052156 | DE |
| 4 | -5 | -0.28818443804 | 1735 | 1792 | 1713 | 1053698 | 1757.1720527 | DE |
| 12 | -25 | -1.4245014245 | 1755 | 1845 | 1515 | 1109432 | 1656.6837932 | DE |
| 26 | 31 | 1.82460270747 | 1699 | 1845 | 1515 | 931636 | 1698.29050514 | DE |
| 52 | -25 | -1.4245014245 | 1755 | 1845 | 1515 | 873001 | 1679.86789449 | DE |
| 156 | 211.5 | 13.9282186368 | 1518.5 | 1845 | 1323 | 935223 | 1609.84504488 | DE |
| 260 | 15 | 0.874635568513 | 1715 | 1845 | 790 | 911870 | 1536.38740036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1730 | -1 | -0.06 | 1731 | 1735 | 1713 | 1184143 |
| 1734629400 | 1731 | -16 | -0.92 | 1734 | 1741 | 1723 | 613261 |
| 1734543000 | 1747 | 3 | 0.17 | 1751 | 1752 | 1740 | 1220369 |
| 1734456600 | 1744 | -4 | -0.23 | 1744 | 1768 | 1733 | 890422 |
| 1734370200 | 1748 | -7 | -0.40 | 1751 | 1759 | 1747 | 662783 |
| 1734111000 | 1755 | -10 | -0.57 | 1771 | 1773 | 1751 | 525102 |
| 1734024600 | 1765 | 0 | 0.00 | 1759 | 1770 | 1756 | 681524 |
| 1733938200 | 1765 | 11 | 0.63 | 1749 | 1774 | 1742 | 2331502 |
| 1733851800 | 1754 | 2 | 0.11 | 1748 | 1767 | 1745 | 821302 |
| 1733765400 | 1752 | -9 | -0.51 | 1764 | 1767 | 1749 | 603757 |
| 1733506200 | 1761 | -6 | -0.34 | 1767 | 1768 | 1755 | 612791 |
| 1733419800 | 1767 | 5 | 0.28 | 1763 | 1774 | 1756 | 593871 |
| 1733333400 | 1762 | -25 | -1.40 | 1790 | 1790 | 1741 | 948795 |
| 1733247000 | 1787 | 21 | 1.19 | 1766 | 1787 | 1761 | 938633 |
| 1733160600 | 1766 | -5 | -0.28 | 1772 | 1778 | 1763 | 971681 |
| 1732901400 | 1771 | -6 | -0.34 | 1770 | 1776 | 1762 | 788386 |
| 1732815000 | 1777 | 3 | 0.17 | 1776 | 1792 | 1771 | 487310 |
| 1732728600 | 1774 | 10 | 0.57 | 1767 | 1774 | 1762 | 630006 |
| 1732642200 | 1764 | 17 | 0.97 | 1761 | 1772 | 1740 | 1191637 |
| 1732555800 | 1747 | 3 | 0.17 | 1751 | 1759 | 1747 | 4720395 |
| 1732296600 | 1744 | 20 | 1.16 | 1735 | 1749 | 1734 | 840435 |
| 1732210200 | 1724 | 28 | 1.65 | 1687 | 1724 | 1687 | 794191 |
| 1732123800 | 1696 | 4 | 0.24 | 1691 | 1707 | 1687 | 866657 |
| 1732037400 | 1692 | 1 | 0.06 | 1695 | 1710 | 1680 | 729321 |
| 1731951000 | 1691 | -6 | -0.35 | 1698 | 1708 | 1690 | 984123 |
| 1731691800 | 1697 | 3 | 0.18 | 1691 | 1707 | 1691 | 762410 |
| 1731605400 | 1694 | 13 | 0.77 | 1676 | 1696 | 1656 | 1183526 |
| 1731519000 | 1681 | 159 | 10.45 | 1800 | 1845 | 1669 | 2104553 |
| 1731432600 | 1522 | -24 | -1.55 | 1533 | 1539 | 1522 | 780761 |
| 1731346200 | 1546 | 12 | 0.78 | 1540 | 1548 | 1540 | 353099 |
| 1731087000 | 1534 | 1 | 0.07 | 1533 | 1535 | 1515 | 1738544 |
| 1731000600 | 1533 | 4 | 0.26 | 1535 | 1544 | 1530 | 2147329 |
| 1730914200 | 1529 | -7 | -0.46 | 1550 | 1571 | 1521 | 812613 |
| 1730827800 | 1536 | 1 | 0.07 | 1530 | 1541 | 1527 | 447821 |
| 1730741400 | 1535 | -7 | -0.45 | 1539 | 1548 | 1535 | 2792532 |
| 1730482200 | 1542 | 13 | 0.85 | 1536 | 1544 | 1516 | 426110 |
| 1730395800 | 1529 | -27 | -1.74 | 1541 | 1547 | 1516 | 6723067 |
| 1730309400 | 1556 | -13 | -0.83 | 1563 | 1580 | 1553 | 769565 |
| 1730223000 | 1569 | -28 | -1.75 | 1601 | 1601 | 1569 | 760202 |
| 1730136600 | 1597 | 9 | 0.57 | 1595 | 1599 | 1584 | 534552 |
| 1729873800 | 1588 | 2 | 0.13 | 1587 | 1592 | 1573 | 1035306 |
| 1729787400 | 1586 | 9 | 0.57 | 1577 | 1590 | 1575 | 467288 |
| 1729701000 | 1577 | -36 | -2.23 | 1606 | 1608 | 1577 | 529221 |
| 1729614600 | 1613 | 1 | 0.06 | 1608 | 1613 | 1592 | 696663 |
| 1729528200 | 1612 | -21 | -1.29 | 1625 | 1634 | 1611 | 327555 |
| 1729269000 | 1633 | 7 | 0.43 | 1618 | 1638 | 1618 | 451720 |
| 1729182600 | 1626 | -29 | -1.75 | 1625 | 1639 | 1614 | 526705 |
| 1729096200 | 1655 | 15 | 0.91 | 1639 | 1663 | 1639 | 645685 |
| 1729009800 | 1640 | -3 | -0.18 | 1667 | 1667 | 1636 | 733301 |
| 1728923400 | 1643 | 23 | 1.42 | 1621 | 1643 | 1617 | 2414613 |
| 1728664200 | 1620 | 17 | 1.06 | 1606 | 1625 | 1599 | 528207 |
| 1728577800 | 1603 | -33 | -2.02 | 1633 | 1636 | 1603 | 2144627 |
| 1728491400 | 1636 | 11 | 0.68 | 1632 | 1644 | 1632 | 344784 |
| 1728405000 | 1625 | -28 | -1.69 | 1645 | 1645 | 1624 | 486098 |
| 1728318600 | 1653 | 0 | 0.00 | 1666 | 1666 | 1643 | 432769 |
| 1728059400 | 1653 | -10 | -0.60 | 1653 | 1671 | 1647 | 510401 |
| 1727973000 | 1663 | -17 | -1.01 | 1687 | 1688 | 1658 | 464212 |
| 1727886600 | 1680 | 7 | 0.42 | 1670 | 1692 | 1670 | 4607986 |
| 1727800200 | 1673 | -4 | -0.24 | 1679 | 1692 | 1668 | 503469 |
| 1727713800 | 1677 | -84 | -4.77 | 1726 | 1740 | 1667 | 971442 |
| 1727454600 | 1761 | 5 | 0.28 | 1755 | 1769 | 1753 | 958931 |
| 1727368200 | 1756 | -8 | -0.45 | 1782 | 1785 | 1752 | 4249625 |
| 1727281800 | 1764 | 39 | 2.26 | 1715 | 1764 | 1715 | 920639 |
| 1727195400 | 1725 | -95 | -5.22 | 1767 | 1767 | 1667 | 3507020 |
| 1727109000 | 1820 | 24 | 1.34 | 1797 | 1820 | 1792 | 450079 |
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
