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 | 0 | 0 | 1242 | 1278 | 1192 | 60966 | 1238.09560051 | DE |
| 4 | -108 | -8 | 1350 | 1436 | 1140 | 55583 | 1295.41992829 | DE |
| 12 | -168 | -11.914893617 | 1410 | 1500 | 1140 | 45146 | 1327.61687386 | DE |
| 26 | 118 | 10.4982206406 | 1124 | 1750 | 1102 | 54039 | 1407.56924686 | DE |
| 52 | 150 | 13.7362637363 | 1092 | 1750 | 885 | 84141 | 1265.98646286 | DE |
| 156 | -4288 | -77.5406871609 | 5530 | 5730 | 684 | 71905 | 1725.62976952 | DE |
| 260 | -1438 | -53.6567164179 | 2680 | 5800 | 684 | 56854 | 2334.27232214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 1246 | 16 | 1.30 | 1226 | 1268 | 1216 | 8067 |
| 1730395800 | 1230 | -14 | -1.13 | 1256 | 1256 | 1214 | 36492 |
| 1730309400 | 1244 | 40 | 3.32 | 1250 | 1278 | 1192 | 221328 |
| 1730223000 | 1204 | -22 | -1.79 | 1226 | 1256 | 1194 | 27459 |
| 1730136600 | 1226 | -16 | -1.29 | 1242 | 1242 | 1214 | 11485 |
| 1729873800 | 1242 | 28 | 2.31 | 1260 | 1260 | 1200 | 29514 |
| 1729787400 | 1214 | 6 | 0.50 | 1208 | 1224 | 1204 | 14695 |
| 1729701000 | 1208 | -14 | -1.15 | 1196 | 1220 | 1196 | 24138 |
| 1729614600 | 1222 | -10 | -0.81 | 1294 | 1296 | 1140 | 121222 |
| 1729528200 | 1232 | -10 | -0.81 | 1260 | 1296 | 1232 | 27829 |
| 1729269000 | 1242 | -30 | -2.36 | 1260 | 1272 | 1240 | 9892 |
| 1729182600 | 1272 | 18 | 1.44 | 1240 | 1282 | 1240 | 8495 |
| 1729096200 | 1254 | -18 | -1.42 | 1250 | 1272 | 1246 | 12695 |
| 1729009800 | 1272 | -38 | -2.90 | 1272 | 1304 | 1272 | 5602 |
| 1728923400 | 1310 | 2 | 0.15 | 1330 | 1338 | 1270 | 15292 |
| 1728664200 | 1308 | -42 | -3.11 | 1350 | 1380 | 1308 | 228545 |
| 1728577800 | 1350 | -76 | -5.33 | 1374 | 1380 | 1350 | 97715 |
| 1728491400 | 1426 | 56 | 4.09 | 1350 | 1436 | 1350 | 183681 |
| 1728405000 | 1370 | 14 | 1.03 | 1312 | 1378 | 1310 | 23093 |
| 1728318600 | 1356 | 24 | 1.80 | 1350 | 1382 | 1350 | 4427 |
| 1728059400 | 1332 | -48 | -3.48 | 1354 | 1372 | 1332 | 7661 |
| 1727973000 | 1380 | -52 | -3.63 | 1398 | 1408 | 1380 | 5182 |
| 1727886600 | 1432 | 112 | 8.48 | 1334 | 1432 | 1328 | 104057 |
| 1727800200 | 1320 | 2 | 0.15 | 1300 | 1328 | 1300 | 1940 |
| 1727713800 | 1318 | -10 | -0.75 | 1310 | 1358 | 1310 | 2478 |
| 1727454600 | 1328 | 18 | 1.37 | 1302 | 1354 | 1302 | 9215 |
| 1727368200 | 1310 | 30 | 2.34 | 1250 | 1328 | 1250 | 6188 |
| 1727281800 | 1280 | 2 | 0.16 | 1270 | 1298 | 1270 | 76184 |
| 1727195400 | 1278 | 0 | 0.00 | 1260 | 1290 | 1260 | 10005 |
| 1727109000 | 1278 | 8 | 0.63 | 1268 | 1284 | 1262 | 6507 |
| 1726849800 | 1270 | -8 | -0.63 | 1270 | 1276 | 1214 | 57187 |
| 1726763400 | 1278 | -8 | -0.62 | 1286 | 1290 | 1270 | 139107 |
| 1726677000 | 1286 | 22 | 1.74 | 1280 | 1286 | 1260 | 2415 |
| 1726590600 | 1264 | -16 | -1.25 | 1250 | 1312 | 1250 | 152498 |
| 1726504200 | 1280 | -36 | -2.74 | 1284 | 1298 | 1256 | 66095 |
| 1726245000 | 1316 | 14 | 1.08 | 1360 | 1360 | 1306 | 83451 |
| 1726158600 | 1302 | -18 | -1.36 | 1320 | 1350 | 1282 | 16001 |
| 1726072200 | 1320 | 0 | 0.00 | 1372 | 1372 | 1320 | 3895 |
| 1725985800 | 1320 | 14 | 1.07 | 1354 | 1354 | 1316 | 14156 |
| 1725899400 | 1306 | -68 | -4.95 | 1350 | 1364 | 1306 | 9966 |
| 1725640200 | 1374 | -28 | -2.00 | 1400 | 1410 | 1358 | 413328 |
| 1725553800 | 1402 | -46 | -3.18 | 1442 | 1442 | 1400 | 136665 |
| 1725467400 | 1448 | -12 | -0.82 | 1450 | 1452 | 1430 | 8285 |
| 1725381000 | 1460 | 6 | 0.41 | 1498 | 1498 | 1438 | 8953 |
| 1725294600 | 1454 | -20 | -1.36 | 1500 | 1500 | 1448 | 2643 |
| 1725035400 | 1474 | 44 | 3.08 | 1400 | 1474 | 1400 | 8013 |
| 1724949000 | 1430 | 16 | 1.13 | 1420 | 1432 | 1414 | 38015 |
| 1724862600 | 1414 | -18 | -1.26 | 1500 | 1500 | 1410 | 8664 |
| 1724776200 | 1432 | 14 | 0.99 | 1414 | 1438 | 1414 | 4772 |
| 1724430600 | 1418 | 2 | 0.14 | 1400 | 1450 | 1400 | 5737 |
| 1724344200 | 1416 | 6 | 0.43 | 1430 | 1456 | 1416 | 12703 |
| 1724257800 | 1410 | 0 | 0.00 | 1412 | 1426 | 1394 | 26721 |
| 1724171400 | 1410 | 0 | 0.00 | 1400 | 1428 | 1400 | 9988 |
| 1724085000 | 1410 | 8 | 0.57 | 1418 | 1422 | 1400 | 9418 |
| 1723825800 | 1402 | -18 | -1.27 | 1406 | 1420 | 1400 | 25335 |
| 1723739400 | 1420 | 0 | 0.00 | 1432 | 1432 | 1412 | 8328 |
| 1723653000 | 1420 | 4 | 0.28 | 1406 | 1460 | 1406 | 16063 |
| 1723566600 | 1416 | 0 | 0.00 | 1440 | 1440 | 1404 | 64344 |
| 1723480200 | 1416 | 20 | 1.43 | 1410 | 1416 | 1374 | 8741 |
| 1723221000 | 1396 | 36 | 2.65 | 1340 | 1406 | 1340 | 21576 |
| 1723134600 | 1360 | 30 | 2.26 | 1330 | 1360 | 1330 | 13322 |
| 1723048200 | 1330 | 30 | 2.31 | 1318 | 1340 | 1318 | 60589 |
| 1722961800 | 1300 | 50 | 4.00 | 1268 | 1304 | 1248 | 13459 |
| 1722875400 | 1250 | -44 | -3.40 | 1276 | 1276 | 1186 | 14483 |
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
