Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 173 | 2.14872132451 | 8051.3 | 8227.1 | 8085.9 | 0 | 0 | DE |
| 4 | 166.8 | 2.07012100527 | 8057.5 | 8227.1 | 7936.8 | 0 | 0 | DE |
| 12 | 280.6 | 3.5323589763 | 7943.7 | 8227.1 | 7823.8 | 0 | 0 | DE |
| 26 | 511.9 | 6.6373632073 | 7712.4 | 8227.1 | 7449.2 | 0 | 0 | DE |
| 52 | 1285.8 | 18.5313828637 | 6938.5 | 8227.1 | 6890.4 | 0 | 0 | DE |
| 156 | 1181.1 | 16.7693661972 | 7043.2 | 8227.1 | 6284.9 | 0 | 0 | DE |
| 260 | 1550.7 | 23.2363342124 | 6673.6 | 8227.1 | 4512.4 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 8224.3 | 8.3 | 0.10 | 8195.2 | 8224.3 | 8224.3 | 0 |
| 1732166100 | 8216 | -0.9 | -0.01 | 8185.4 | 8216 | 8216 | 0 |
| 1732079700 | 8216.9 | 50 | 0.61 | 8223.1 | 8216.9 | 8216.9 | 0 |
| 1731993300 | 8166.9 | 57.1 | 0.70 | 8161 | 8166.9 | 8166.9 | 0 |
| 1731906900 | 8109.8 | -0.6 | -0.01 | 8151 | 8109.8 | 8109.8 | 0 |
| 1731647700 | 8110.4 | 24.5 | 0.30 | 8091.1 | 8110.4 | 8110.4 | 0 |
| 1731561300 | 8085.9 | 69.6 | 0.87 | 8051.3 | 8085.9 | 8085.9 | 0 |
| 1731474900 | 8016.3 | -82.3 | -1.02 | 8076.7 | 8016.3 | 8016.3 | 0 |
| 1731388500 | 8098.6 | -15.5 | -0.19 | 8107.3 | 8098.6 | 8098.6 | 0 |
| 1731302100 | 8114.1 | -40.1 | -0.49 | 8152.1 | 8114.1 | 8114.1 | 0 |
| 1731042900 | 8154.2 | 82.6 | 1.02 | 8100.7 | 8154.2 | 8154.2 | 0 |
| 1730956500 | 8071.6 | 17.9 | 0.22 | 8053.2 | 8071.6 | 8071.6 | 0 |
| 1730870100 | 8053.7 | 38.9 | 0.49 | 7992.3 | 8053.7 | 8053.7 | 0 |
| 1730783700 | 8014.8 | 11.5 | 0.14 | 8022.4 | 8014.8 | 8014.8 | 0 |
| 1730697300 | 8003.3 | 66.5 | 0.84 | 7978.5 | 8003.3 | 8003.3 | 0 |
| 1730438100 | 7936.8 | -105.6 | -1.31 | 8017.7 | 7936.8 | 7936.8 | 0 |
| 1730351700 | 8042.4 | -59.9 | -0.74 | 8042.9 | 8042.4 | 8042.4 | 0 |
| 1730265300 | 8102.3 | -7 | -0.09 | 8116.1 | 8102.3 | 8102.3 | 0 |
| 1730178900 | 8109.3 | 26.5 | 0.33 | 8083.1 | 8109.3 | 8109.3 | 0 |
| 1730092500 | 8082.8 | -1.5 | -0.02 | 8070.9 | 8082.8 | 8082.8 | 0 |
| 1729833300 | 8084.3 | 40.9 | 0.51 | 8066.8 | 8084.3 | 8084.3 | 0 |
| 1729746900 | 8043.4 | -10 | -0.12 | 8057.5 | 8043.4 | 8043.4 | 0 |
| 1729660500 | 8053.4 | -62.2 | -0.77 | 8045.4 | 8053.4 | 8053.4 | 0 |
| 1729574100 | 8115.6 | -57.3 | -0.70 | 8182.6 | 8115.6 | 8115.6 | 0 |
| 1729487700 | 8172.9 | 10.9 | 0.13 | 8150.5 | 8172.9 | 8172.9 | 0 |
| 1729228500 | 8162 | -45.5 | -0.55 | 8198.2 | 8162 | 8162 | 0 |
| 1729142100 | 8207.5 | 77.3 | 0.95 | 8136.9 | 8207.5 | 8207.5 | 0 |
| 1729055700 | 8130.2 | -21.1 | -0.26 | 8148.8 | 8130.2 | 8130.2 | 0 |
| 1728969300 | 8151.3 | 58.2 | 0.72 | 8101.5 | 8151.3 | 8151.3 | 0 |
| 1728882900 | 8093.1 | 46.3 | 0.58 | 8050.6 | 8093.1 | 8093.1 | 0 |
| 1728623700 | 8046.8 | -16.8 | -0.21 | 8059.5 | 8046.8 | 8046.8 | 0 |
| 1728537300 | 8063.6 | 9.8 | 0.12 | 8033.5 | 8063.6 | 8063.6 | 0 |
| 1728450900 | 8053.8 | 11 | 0.14 | 8026.6 | 8053.8 | 8053.8 | 0 |
| 1728364500 | 8042.8 | 21.3 | 0.27 | 8050 | 8042.8 | 8042.8 | 0 |
| 1728278100 | 8021.5 | 27.5 | 0.34 | 8006.3 | 8021.5 | 8021.5 | 0 |
| 1728022500 | 7994 | -92.2 | -1.14 | 8064.5 | 7994 | 7994 | 0 |
| 1727936100 | 8086.2 | 52.2 | 0.65 | 8054.4 | 8086.2 | 8086.2 | 0 |
| 1727849700 | 8034 | -63.1 | -0.78 | 8061.3 | 8034 | 8034 | 0 |
| 1727763300 | 8097.1 | -13.1 | -0.16 | 8132.1 | 8097.1 | 8097.1 | 0 |
| 1727676900 | 8110.2 | 41.7 | 0.52 | 8062.4 | 8110.2 | 8110.2 | 0 |
| 1727417700 | 8068.5 | 31.7 | 0.39 | 8073.6 | 8068.5 | 8068.5 | 0 |
| 1727331300 | 8036.8 | -9.4 | -0.12 | 7996.7 | 8036.8 | 8036.8 | 0 |
| 1727244900 | 8046.2 | -1 | -0.01 | 8013.1 | 8046.2 | 8046.2 | 0 |
| 1727158500 | 8047.2 | 12.7 | 0.16 | 8041.1 | 8047.2 | 8047.2 | 0 |
| 1727072100 | 8034.5 | -93.2 | -1.15 | 8081.3 | 8034.5 | 8034.5 | 0 |
| 1726812900 | 8127.7 | 11.8 | 0.15 | 8103 | 8127.7 | 8127.7 | 0 |
| 1726726500 | 8115.9 | 95.2 | 1.19 | 8069.5 | 8115.9 | 8115.9 | 0 |
| 1726640100 | 8020.7 | -27.6 | -0.34 | 8039.7 | 8020.7 | 8020.7 | 0 |
| 1726553700 | 8048.3 | 23.3 | 0.29 | 8029.2 | 8048.3 | 8048.3 | 0 |
| 1726467300 | 8025 | 2.6 | 0.03 | 7993.4 | 8025 | 8025 | 0 |
| 1726208100 | 8022.4 | 84.4 | 1.06 | 7983.6 | 8022.4 | 8022.4 | 0 |
| 1726121700 | 7938 | 6.9 | 0.09 | 7899.2 | 7938 | 7938 | 0 |
| 1726035300 | 7931.1 | -24.7 | -0.31 | 7925.9 | 7931.1 | 7931.1 | 0 |
| 1725948900 | 7955.8 | 132 | 1.69 | 7903.1 | 7955.8 | 7955.8 | 0 |
| 1725862500 | 7823.8 | -62.6 | -0.79 | 7920.5 | 7823.8 | 7823.8 | 0 |
| 1725603300 | 7886.4 | 12.7 | 0.16 | 7884.2 | 7886.4 | 7886.4 | 0 |
| 1725516900 | 7873.7 | -15.5 | -0.20 | 7851.7 | 7873.7 | 7873.7 | 0 |
| 1725430500 | 7889.2 | -82.9 | -1.04 | 7997.6 | 7889.2 | 7889.2 | 0 |
| 1725344100 | 7972.1 | 25.2 | 0.32 | 8002 | 7972.1 | 7972.1 | 0 |
| 1725257700 | 7946.9 | -23.6 | -0.30 | 7970.4 | 7946.9 | 7946.9 | 0 |
| 1724998500 | 7970.5 | 65 | 0.82 | 7935.3 | 7970.5 | 7970.5 | 0 |
| 1724912100 | 7905.5 | -11.9 | -0.15 | 7943.7 | 7905.5 | 7905.5 | 0 |
| 1724825700 | 7917.4 | -57.3 | -0.72 | 7949.1 | 7917.4 | 7917.4 | 0 |
| 1724739300 | 7974.7 | 62.4 | 0.79 | 7951.3 | 7974.7 | 7974.7 | 0 |
| 1724652900 | 7912.3 | 50.9 | 0.65 | 7890.6 | 7912.3 | 7912.3 | 0 |
| 1724393700 | 7861.4 | -28.4 | -0.36 | 7876.4 | 7861.4 | 7861.4 | 0 |
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
