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 | -36 | -1.28022759602 | 2812 | 2904 | 2740.5 | 3748397 | 2813.15560789 | DE |
| 4 | -144.5 | -4.94778291388 | 2920.5 | 2955.5 | 2726 | 4392429 | 2827.54631612 | DE |
| 12 | -155 | -5.28829750938 | 2931 | 3056 | 2726 | 3978600 | 2887.55324846 | DE |
| 26 | -368 | -11.7048346056 | 3144 | 3268.5 | 2676 | 4088905 | 2866.50169205 | DE |
| 52 | -992.5 | -26.3367387555 | 3768.5 | 3770.5 | 2676 | 3847977 | 3067.8517617 | DE |
| 156 | -507 | -15.4431922023 | 3283 | 4110 | 2676 | 3535055 | 3439.87156244 | DE |
| 260 | -407.5 | -12.8003769436 | 3183.5 | 4110 | 2139 | 3826681 | 3231.91625566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2776 | 17 | 0.62 | 2770 | 2794 | 2758.5 | 3392148 |
| 1714062600 | 2759 | -53 | -1.88 | 2795.5 | 2813 | 2740.5 | 4804199 |
| 1713976200 | 2812 | -7 | -0.25 | 2818.5 | 2833.5 | 2807.5 | 2284237 |
| 1713889800 | 2819 | -38 | -1.33 | 2847.5 | 2875 | 2816 | 4127847 |
| 1713803400 | 2857 | 20.5 | 0.72 | 2860.5 | 2904 | 2848 | 3073476 |
| 1713544200 | 2836.5 | 13.5 | 0.48 | 2812 | 2836.5 | 2790.5 | 4452228 |
| 1713457800 | 2823 | 24 | 0.86 | 2819.5 | 2859 | 2815 | 6306688 |
| 1713371400 | 2799 | 53 | 1.93 | 2727 | 2817.5 | 2726 | 5870116 |
| 1713285000 | 2746 | -24 | -0.87 | 2750 | 2772.5 | 2742.5 | 6107396 |
| 1713198600 | 2770 | -14 | -0.50 | 2755.5 | 2792 | 2752.5 | 3749229 |
| 1712939400 | 2784 | -21 | -0.75 | 2804.5 | 2823 | 2784 | 3514346 |
| 1712853000 | 2805 | -20 | -0.71 | 2810.5 | 2830.5 | 2805 | 5490919 |
| 1712766600 | 2825 | 16 | 0.57 | 2828.5 | 2843.5 | 2802.5 | 7140336 |
| 1712680200 | 2809 | -13.5 | -0.48 | 2806 | 2839.5 | 2801 | 2620443 |
| 1712593800 | 2822.5 | -27 | -0.95 | 2840.5 | 2843 | 2813.5 | 2238163 |
| 1712334600 | 2849.5 | -60.5 | -2.08 | 2870.5 | 2894.5 | 2849 | 3129864 |
| 1712248200 | 2910 | -15 | -0.51 | 2911.5 | 2925 | 2897 | 4580280 |
| 1712161800 | 2925 | -30 | -1.02 | 2933.5 | 2955.5 | 2903 | 4398441 |
| 1712075400 | 2955 | 29.5 | 1.01 | 2920.5 | 2955 | 2916.5 | 5175511 |
| 1711647000 | 2925.5 | -12.5 | -0.43 | 2940 | 2951 | 2921.5 | 3249815 |
| 1711560600 | 2938 | 11 | 0.38 | 2921.5 | 2949 | 2899.5 | 8920774 |
| 1711474200 | 2927 | 39.5 | 1.37 | 2872.5 | 2927 | 2865 | 4195049 |
| 1711387800 | 2887.5 | -13.5 | -0.47 | 2895 | 2909 | 2870 | 6469852 |
| 1711128600 | 2901 | 30.5 | 1.06 | 2874 | 2922 | 2870.5 | 2911928 |
| 1711042200 | 2870.5 | 44 | 1.56 | 2850 | 2880.5 | 2836.5 | 3657858 |
| 1710955800 | 2826.5 | -1 | -0.04 | 2826.5 | 2848.5 | 2801 | 3135172 |
| 1710869400 | 2827.5 | -41 | -1.43 | 2851 | 2857.5 | 2825.5 | 8014249 |
| 1710783000 | 2868.5 | -38.5 | -1.32 | 2909 | 2909.5 | 2867.5 | 2135658 |
| 1710523800 | 2907 | -3.5 | -0.12 | 2894 | 2910.5 | 2878.5 | 9057917 |
| 1710437400 | 2910.5 | -0.5 | -0.02 | 2949 | 2974.5 | 2901.5 | 4173409 |
| 1710351000 | 2911 | 3 | 0.10 | 2904.5 | 2919.5 | 2890.5 | 2318411 |
| 1710264600 | 2908 | 16.5 | 0.57 | 2913 | 2928.5 | 2906 | 3293032 |
| 1710178200 | 2891.5 | 17.5 | 0.61 | 2873 | 2891.5 | 2848 | 3928314 |
| 1709919000 | 2874 | -2.5 | -0.09 | 2865 | 2879 | 2855 | 1984538 |
| 1709832600 | 2876.5 | 0.5 | 0.02 | 2867 | 2876.5 | 2839 | 4380431 |
| 1709746200 | 2876 | -47 | -1.61 | 2917 | 2917 | 2876 | 3423001 |
| 1709659800 | 2923 | -7 | -0.24 | 2926 | 2951.5 | 2912.5 | 4090876 |
| 1709573400 | 2930 | -33.5 | -1.13 | 2950 | 2950 | 2925.5 | 3460830 |
| 1709314200 | 2963.5 | 1.5 | 0.05 | 2976 | 2988 | 2948.5 | 2349956 |
| 1709227800 | 2962 | -42 | -1.40 | 2984 | 2987.5 | 2931.5 | 5805879 |
| 1709141400 | 3004 | -23 | -0.76 | 3033.5 | 3056 | 3004 | 2668656 |
| 1709055000 | 3027 | 34.5 | 1.15 | 2989 | 3043.5 | 2986.5 | 3146559 |
| 1708968600 | 2992.5 | 6.5 | 0.22 | 2992 | 3011 | 2975 | 2320327 |
| 1708709400 | 2986 | 1 | 0.03 | 2985.5 | 3003.5 | 2977.5 | 2395223 |
| 1708623000 | 2985 | -4 | -0.13 | 2982 | 3003 | 2962 | 2788647 |
| 1708536600 | 2989 | 22.5 | 0.76 | 2979 | 3011 | 2972 | 2554713 |
| 1708450200 | 2966.5 | 26 | 0.88 | 2936 | 2973.5 | 2928 | 4577972 |
| 1708363800 | 2940.5 | 13 | 0.44 | 2900 | 2940.5 | 2898 | 3138946 |
| 1708104600 | 2927.5 | 29.5 | 1.02 | 2938 | 2949.5 | 2906 | 4392593 |
| 1708018200 | 2898 | 29.5 | 1.03 | 2908.5 | 2938.5 | 2894 | 4366272 |
| 1707931800 | 2868.5 | 8 | 0.28 | 2852 | 2872 | 2844.5 | 2660257 |
| 1707845400 | 2860.5 | -30 | -1.04 | 2889 | 2899 | 2860 | 1809927 |
| 1707759000 | 2890.5 | -9 | -0.31 | 2899 | 2916 | 2877.5 | 4498093 |
| 1707499800 | 2899.5 | -26.5 | -0.91 | 2914 | 2928.5 | 2896.5 | 2522666 |
| 1707413400 | 2926 | -14 | -0.48 | 2933.5 | 2966 | 2926 | 2412559 |
| 1707327000 | 2940 | -31.5 | -1.06 | 2975 | 2996 | 2939.5 | 3444756 |
| 1707240600 | 2971.5 | -12.5 | -0.42 | 2973 | 2997 | 2940.5 | 3156636 |
| 1707154200 | 2984 | 47.5 | 1.62 | 2940 | 2984 | 2940 | 3561533 |
| 1706895000 | 2936.5 | 31.5 | 1.08 | 2931 | 3007.5 | 2930 | 4321782 |
| 1706808600 | 2905 | 44.5 | 1.56 | 2882.5 | 2905 | 2854.5 | 4167622 |
| 1706722200 | 2860.5 | 0.5 | 0.02 | 2842 | 2876.5 | 2828 | 5289640 |
| 1706635800 | 2860 | 18.5 | 0.65 | 2740 | 2925 | 2720 | 7949773 |
| 1706549400 | 2841.5 | -7.5 | -0.26 | 2820 | 2868 | 2815.5 | 4378284 |
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
