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 | -48 | -2.98507462687 | 1608 | 1639 | 1544 | 4638443 | 1613.01214364 | DE |
| 4 | -6.5 | -0.414937759336 | 1566.5 | 1639 | 1534.5 | 3255584 | 1589.1873973 | DE |
| 12 | -149.5 | -8.74524714829 | 1709.5 | 1788 | 1534.5 | 3302938 | 1638.05972135 | DE |
| 26 | -295 | -15.9029649596 | 1855 | 2019 | 1534.5 | 3072453 | 1763.60386567 | DE |
| 52 | -118.5 | -7.05987488829 | 1678.5 | 2019 | 1534.5 | 3207474 | 1730.47661176 | DE |
| 156 | -6 | -0.383141762452 | 1566 | 2019 | 1405 | 3681392 | 1723.57602647 | DE |
| 260 | -24.5 | -1.54622909435 | 1584.5 | 2019 | 1057.5 | 3555142 | 1612.03521623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1560 | -8.5 | -0.54 | 1568.5 | 1588.5 | 1544 | 8122577 |
| 1738863000 | 1568.5 | -53 | -3.27 | 1617.5 | 1628.5 | 1568.5 | 3398733 |
| 1738776600 | 1621.5 | 6.5 | 0.40 | 1609.5 | 1637.5 | 1600.5 | 2621855 |
| 1738690200 | 1615 | -10 | -0.62 | 1623 | 1637.5 | 1604.5 | 10411702 |
| 1738603800 | 1625 | -6.5 | -0.40 | 1620 | 1632 | 1610 | 2560386 |
| 1738344600 | 1631.5 | 23.5 | 1.46 | 1608 | 1639 | 1601 | 4199538 |
| 1738258200 | 1608 | 25.5 | 1.61 | 1584 | 1617.5 | 1569 | 2927814 |
| 1738171800 | 1582.5 | -1.5 | -0.09 | 1580.5 | 1587 | 1563.5 | 1846181 |
| 1738085400 | 1584 | 20 | 1.28 | 1563.5 | 1606.5 | 1560.5 | 2613468 |
| 1737999000 | 1564 | 3.5 | 0.22 | 1560 | 1592.5 | 1560 | 2172850 |
| 1737739800 | 1560.5 | -23.5 | -1.48 | 1587.5 | 1590 | 1548.5 | 2603498 |
| 1737653400 | 1584 | 3.5 | 0.22 | 1576.5 | 1591.5 | 1569 | 4987209 |
| 1737567000 | 1580.5 | -20.5 | -1.28 | 1600 | 1605.5 | 1578 | 2050486 |
| 1737480600 | 1601 | 14 | 0.88 | 1586 | 1604 | 1574.5 | 1749424 |
| 1737394200 | 1587 | -8.5 | -0.53 | 1609 | 1614.5 | 1587 | 1943014 |
| 1737135000 | 1595.5 | 8 | 0.50 | 1605 | 1605 | 1593.5 | 3675971 |
| 1737048600 | 1587.5 | 5 | 0.32 | 1582 | 1587.5 | 1560.5 | 2644972 |
| 1736962200 | 1582.5 | 38.5 | 2.49 | 1566 | 1585 | 1557 | 3444323 |
| 1736875800 | 1544 | -2 | -0.13 | 1547 | 1556 | 1537 | 4955780 |
| 1736789400 | 1546 | 5 | 0.32 | 1543 | 1571 | 1541 | 2122424 |
| 1736530200 | 1541 | -30 | -1.91 | 1566.5 | 1578 | 1534.5 | 2182059 |
| 1736443800 | 1571 | -1 | -0.06 | 1583 | 1593 | 1566.5 | 9698976 |
| 1736357400 | 1572 | -40.5 | -2.51 | 1606.5 | 1609 | 1543 | 3870177 |
| 1736271000 | 1612.5 | -3.5 | -0.22 | 1611 | 1621.5 | 1603 | 2169500 |
| 1736184600 | 1616 | -11 | -0.68 | 1619.5 | 1629.5 | 1599 | 2813530 |
| 1735925400 | 1627 | -1.5 | -0.09 | 1625 | 1635 | 1624 | 4855472 |
| 1735839000 | 1628.5 | 24.5 | 1.53 | 1597 | 1629 | 1592 | 1649642 |
| 1735666200 | 1604 | -7.5 | -0.47 | 1611 | 1621.5 | 1601 | 1084146 |
| 1735579800 | 1611.5 | 4.5 | 0.28 | 1606 | 1612 | 1601.5 | 1071145 |
| 1735320600 | 1607 | 1.5 | 0.09 | 1601 | 1610 | 1592.5 | 1036989 |
| 1735061400 | 1605.5 | 1 | 0.06 | 1598 | 1616 | 1598 | 296831 |
| 1734975000 | 1604.5 | -1.5 | -0.09 | 1600.5 | 1606.5 | 1593 | 1167720 |
| 1734715800 | 1606 | 8 | 0.50 | 1589 | 1609 | 1585.5 | 3977253 |
| 1734629400 | 1598 | -14.5 | -0.90 | 1600 | 1605.5 | 1589 | 9637071 |
| 1734543000 | 1612.5 | -4.5 | -0.28 | 1618 | 1633 | 1606.5 | 2003434 |
| 1734456600 | 1617 | -15.5 | -0.95 | 1620 | 1634.5 | 1613.5 | 18058347 |
| 1734370200 | 1632.5 | -36 | -2.16 | 1663 | 1665 | 1623.5 | 2127639 |
| 1734111000 | 1668.5 | -4 | -0.24 | 1668 | 1680.5 | 1663.5 | 3270514 |
| 1734024600 | 1672.5 | 12.5 | 0.75 | 1658 | 1681.5 | 1657 | 2044418 |
| 1733938200 | 1660 | -16 | -0.95 | 1676 | 1677.5 | 1646.5 | 2397242 |
| 1733851800 | 1676 | -23 | -1.35 | 1691 | 1698 | 1670 | 1798094 |
| 1733765400 | 1699 | -1 | -0.06 | 1706 | 1706 | 1693.5 | 1426688 |
| 1733506200 | 1700 | -19.5 | -1.13 | 1721.5 | 1727.5 | 1694 | 1871494 |
| 1733419800 | 1719.5 | -5.5 | -0.32 | 1724 | 1730 | 1710.5 | 2030142 |
| 1733333400 | 1725 | -23 | -1.32 | 1737 | 1746.5 | 1719.5 | 2403744 |
| 1733247000 | 1748 | -27.5 | -1.55 | 1769 | 1776.5 | 1748 | 10428833 |
| 1733160600 | 1775.5 | 4 | 0.23 | 1772.5 | 1783 | 1758.5 | 1523941 |
| 1732901400 | 1771.5 | -13.5 | -0.76 | 1779.5 | 1783.5 | 1768 | 1256951 |
| 1732815000 | 1785 | 33.5 | 1.91 | 1770.5 | 1788 | 1762 | 1639621 |
| 1732728600 | 1751.5 | 16.5 | 0.95 | 1740 | 1751.5 | 1727 | 4153830 |
| 1732642200 | 1735 | -10 | -0.57 | 1743.5 | 1750 | 1735 | 2176318 |
| 1732555800 | 1745 | -2 | -0.11 | 1745 | 1757 | 1739 | 8021015 |
| 1732296600 | 1747 | 37 | 2.16 | 1719.5 | 1759.5 | 1714.5 | 2328065 |
| 1732210200 | 1710 | 19.5 | 1.15 | 1692 | 1720.5 | 1687.5 | 1872192 |
| 1732123800 | 1690.5 | -22.5 | -1.31 | 1714.5 | 1719 | 1679.5 | 1824629 |
| 1732037400 | 1713 | -0.5 | -0.03 | 1717.5 | 1735 | 1704 | 1576416 |
| 1731951000 | 1713.5 | -2 | -0.12 | 1725.5 | 1725.5 | 1698 | 1774231 |
| 1731691800 | 1715.5 | 5.5 | 0.32 | 1709.5 | 1740 | 1702.5 | 2794393 |
| 1731605400 | 1710 | 18.5 | 1.09 | 1694 | 1710 | 1670 | 2744512 |
| 1731519000 | 1691.5 | -9.5 | -0.56 | 1689.5 | 1721.5 | 1687 | 2926941 |
| 1731432600 | 1701 | -30.5 | -1.76 | 1722.5 | 1726.5 | 1701 | 2158145 |
| 1731346200 | 1731.5 | 12.5 | 0.73 | 1725.5 | 1742 | 1720 | 1141123 |
| 1731087000 | 1719 | 7 | 0.41 | 1712.5 | 1725 | 1710.5 | 2324363 |
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
