We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.5 | -1.99203187251 | 1631.5 | 1651.5 | 1575 | 6645990 | 1612.83136484 | DE |
| 4 | -79.4 | -4.73069590086 | 1678.4 | 1713 | 1575 | 7227907 | 1648.17736501 | DE |
| 12 | 68 | 4.44154147616 | 1531 | 1719.8 | 1514.8 | 8589314 | 1648.85227921 | DE |
| 26 | 112.4 | 7.56087716938 | 1486.6 | 1719.8 | 1376 | 7943955 | 1557.79209598 | DE |
| 52 | 119.4 | 8.0697485807 | 1479.6 | 1719.8 | 1302.6 | 7532575 | 1491.95724214 | DE |
| 156 | 257.6 | 19.2038169077 | 1341.4 | 1824.4 | 1283.2 | 8633691 | 1509.39558086 | DE |
| 260 | 75 | 4.92125984252 | 1524 | 1857 | 1190.8 | 8922739 | 1523.79641994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 1599 | 15.5 | 0.98 | 1579.5 | 1600 | 1575 | 4968960 |
| 1713457800 | 1583.5 | -6.5 | -0.41 | 1593 | 1595.5 | 1580 | 5650563 |
| 1713371400 | 1590 | -20.5 | -1.27 | 1598 | 1603 | 1576.5 | 6999385 |
| 1713285000 | 1610.5 | -33 | -2.01 | 1626.5 | 1626.5 | 1594.5 | 9261102 |
| 1713198600 | 1643.5 | 0 | 0.00 | 1638.5 | 1648 | 1631 | 4957156 |
| 1712939400 | 1643.5 | 14.5 | 0.89 | 1631.5 | 1651.5 | 1629 | 6361745 |
| 1712853000 | 1629 | 8 | 0.49 | 1618.5 | 1642 | 1617.5 | 7580601 |
| 1712766600 | 1621 | 5 | 0.31 | 1625.5 | 1626.5 | 1606.5 | 6126618 |
| 1712680200 | 1616 | -4 | -0.25 | 1612 | 1617.5 | 1605.5 | 7319415 |
| 1712593800 | 1620 | -9.5 | -0.58 | 1629 | 1629 | 1616 | 4175913 |
| 1712334600 | 1629.5 | -8 | -0.49 | 1612 | 1629.5 | 1593.5 | 7042002 |
| 1712248200 | 1637.5 | -16.5 | -1.00 | 1654 | 1671 | 1635 | 11519237 |
| 1712161800 | 1654 | -9 | -0.54 | 1661.5 | 1664.5 | 1640.5 | 7737431 |
| 1712075400 | 1663 | -45.6 | -2.67 | 1653 | 1692.5 | 1651.5 | 6413856 |
| 1711647000 | 1708.6 | 3.4 | 0.20 | 1701.6 | 1713 | 1699.4 | 11043247 |
| 1711560600 | 1705.2 | 7.4 | 0.44 | 1700 | 1705.4 | 1681.2 | 4417202 |
| 1711474200 | 1697.8 | 3.2 | 0.19 | 1695.2 | 1701 | 1686.4 | 7316304 |
| 1711387800 | 1694.6 | 7.8 | 0.46 | 1683 | 1694.6 | 1679.4 | 6010145 |
| 1711128600 | 1686.8 | 13 | 0.78 | 1678.4 | 1694 | 1678.4 | 10170406 |
| 1711042200 | 1673.8 | 27 | 1.64 | 1641.8 | 1681.4 | 1639.4 | 4531356 |
| 1710955800 | 1646.8 | -17.6 | -1.06 | 1664 | 1666.8 | 1645.2 | 5132188 |
| 1710869400 | 1664.4 | 3.6 | 0.22 | 1662 | 1666.6 | 1655.6 | 10236791 |
| 1710783000 | 1660.8 | 11.2 | 0.68 | 1656.4 | 1663.4 | 1644.8 | 10148764 |
| 1710523800 | 1649.6 | -38.2 | -2.26 | 1687.8 | 1692.2 | 1646.6 | 18243546 |
| 1710437400 | 1687.8 | -7.4 | -0.44 | 1700 | 1700 | 1679.4 | 4594458 |
| 1710351000 | 1695.2 | 10 | 0.59 | 1685.4 | 1696.2 | 1680.8 | 9521966 |
| 1710264600 | 1685.2 | 10.2 | 0.61 | 1681.4 | 1688.8 | 1677.6 | 4352890 |
| 1710178200 | 1675 | 2 | 0.12 | 1683.4 | 1687.8 | 1661.2 | 15671024 |
| 1709919000 | 1673 | -38.2 | -2.23 | 1697 | 1699.6 | 1668.8 | 5863367 |
| 1709832600 | 1711.2 | 38 | 2.27 | 1699.8 | 1719.8 | 1692 | 8552199 |
| 1709746200 | 1673.2 | -10.2 | -0.61 | 1670.4 | 1675.4 | 1657.6 | 5682992 |
| 1709659800 | 1683.4 | 15.6 | 0.94 | 1678.6 | 1685.4 | 1669.6 | 4717170 |
| 1709573400 | 1667.8 | 6 | 0.36 | 1677.2 | 1678.4 | 1658.8 | 3839595 |
| 1709314200 | 1661.8 | -2.8 | -0.17 | 1667.2 | 1667.2 | 1648.8 | 8752196 |
| 1709227800 | 1664.6 | -5.2 | -0.31 | 1674.8 | 1699.2 | 1664.6 | 12529745 |
| 1709141400 | 1669.8 | -1.2 | -0.07 | 1682.2 | 1686.4 | 1666.4 | 17456421 |
| 1709055000 | 1671 | -3.6 | -0.21 | 1666 | 1676.8 | 1661 | 5142153 |
| 1708968600 | 1674.6 | 2.2 | 0.13 | 1672.8 | 1685.2 | 1667.4 | 6837812 |
| 1708709400 | 1672.4 | 3.6 | 0.22 | 1668.2 | 1676 | 1666.2 | 14598273 |
| 1708623000 | 1668.8 | 7.8 | 0.47 | 1652.8 | 1668.8 | 1645 | 11019695 |
| 1708536600 | 1661 | -16.8 | -1.00 | 1660.6 | 1665.8 | 1655.4 | 4508806 |
| 1708450200 | 1677.8 | 8.6 | 0.52 | 1669 | 1685 | 1663.6 | 7590817 |
| 1708363800 | 1669.2 | -7.2 | -0.43 | 1676.4 | 1680 | 1659 | 9229819 |
| 1708104600 | 1676.4 | 13.4 | 0.81 | 1662 | 1679.4 | 1655.6 | 10718422 |
| 1708018200 | 1663 | -5 | -0.30 | 1666.2 | 1670.8 | 1652.2 | 3871225 |
| 1707931800 | 1668 | 26.2 | 1.60 | 1670 | 1680.6 | 1663.4 | 5774860 |
| 1707845400 | 1641.8 | 15.4 | 0.95 | 1644.6 | 1659.4 | 1632.4 | 14815349 |
| 1707759000 | 1626.4 | -33.6 | -2.02 | 1659.8 | 1659.8 | 1621.8 | 10368636 |
| 1707499800 | 1660 | 9 | 0.55 | 1658.6 | 1669 | 1654.2 | 15196710 |
| 1707413400 | 1651 | -21.6 | -1.29 | 1669 | 1674.4 | 1645.4 | 7131860 |
| 1707327000 | 1672.6 | 19.6 | 1.19 | 1657.8 | 1672.6 | 1647.6 | 7304548 |
| 1707240600 | 1653 | -9.6 | -0.58 | 1657.2 | 1670.4 | 1643.4 | 4628989 |
| 1707154200 | 1662.6 | 51.4 | 3.19 | 1624.8 | 1670 | 1622.6 | 11188275 |
| 1706895000 | 1611.2 | 25 | 1.58 | 1598.6 | 1612.4 | 1575 | 12773268 |
| 1706808600 | 1586.2 | 18.2 | 1.16 | 1582.8 | 1603.2 | 1560.6 | 21727851 |
| 1706722200 | 1568 | 30.2 | 1.96 | 1535 | 1622.6 | 1514.8 | 14395962 |
| 1706635800 | 1537.8 | 4.2 | 0.27 | 1532.2 | 1555.8 | 1530 | 6998490 |
| 1706549400 | 1533.6 | -3.4 | -0.22 | 1541.2 | 1552.6 | 1532.4 | 5565449 |
| 1706290200 | 1537 | 15.8 | 1.04 | 1531 | 1549 | 1531 | 6863960 |
| 1706203800 | 1521.2 | -33.6 | -2.16 | 1542.4 | 1549.4 | 1518.4 | 6303144 |
| 1706117400 | 1554.8 | 0.6 | 0.04 | 1546.8 | 1559.2 | 1539.2 | 8051958 |
| 1706031000 | 1554.2 | -1.6 | -0.10 | 1554.8 | 1558.6 | 1536.6 | 11463628 |
| 1705944600 | 1555.8 | -7.8 | -0.50 | 1562.8 | 1562.8 | 1533.4 | 6310446 |
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
