We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 38.6 | 3.5347985348 | 1092 | 1150.2 | 1042.2 | 62120 | 1084.14597202 | DE |
| 4 | -6.8 | -0.597854756462 | 1137.4 | 1172 | 1042.2 | 59330 | 1117.51480665 | DE |
| 12 | -84.4 | -6.94650205761 | 1215 | 1300.2 | 1042.2 | 61161 | 1171.70140321 | DE |
| 26 | -48 | -4.07262854234 | 1178.6 | 1596 | 1042.2 | 75890 | 1300.23761014 | DE |
| 52 | -533.8 | -32.0716173997 | 1664.4 | 1699.2 | 602.8 | 100528 | 1051.65308791 | DE |
| 156 | -1168.4 | -50.8220965637 | 2299 | 2835 | 602.8 | 88524 | 1430.17340748 | DE |
| 260 | 442 | 64.1882079582 | 688.6 | 2835 | 562.8 | 92857 | 1325.11783868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 1124.4 | 40.8 | 3.77 | 1070 | 1128.2 | 1066.2 | 80097 |
| 1722270600 | 1083.6 | 0 | 0.00 | 1083.6 | 1083.6 | 1083.6 | 0 |
| 1722011400 | 1083.6 | 32.4 | 3.08 | 1051.2 | 1089.2 | 1048.4 | 63583 |
| 1721925000 | 1051.2 | -31.6 | -2.92 | 1051.4 | 1062.4 | 1042.2 | 73986 |
| 1721838600 | 1082.8 | -26 | -2.34 | 1092 | 1102.8 | 1073.4 | 55172 |
| 1721752200 | 1108.8 | -26 | -2.29 | 1133.6 | 1134.4 | 1106.2 | 55532 |
| 1721665800 | 1134.8 | -9.4 | -0.82 | 1119 | 1150.6 | 1112.8 | 60274 |
| 1721406600 | 1144.2 | 0 | 0.00 | 1144.2 | 1144.2 | 1144.2 | 0 |
| 1721320200 | 1144.2 | 12 | 1.06 | 1141 | 1172 | 1138.4 | 55640 |
| 1721233800 | 1132.2 | 3.8 | 0.34 | 1122.8 | 1143 | 1119 | 79889 |
| 1721147400 | 1128.4 | -11 | -0.97 | 1130 | 1136.4 | 1115.4 | 53536 |
| 1721061000 | 1139.4 | -18.6 | -1.61 | 1152.4 | 1164.8 | 1138.6 | 39083 |
| 1720801800 | 1158 | 29.8 | 2.64 | 1123.8 | 1160.8 | 1120 | 61580 |
| 1720715400 | 1128.2 | -4.4 | -0.39 | 1135 | 1146.6 | 1119.8 | 56097 |
| 1720629000 | 1132.6 | 27.8 | 2.52 | 1108.6 | 1135.8 | 1101.6 | 63071 |
| 1720542600 | 1104.8 | 0.6 | 0.05 | 1103 | 1118.4 | 1100.8 | 44870 |
| 1720456200 | 1104.2 | -34 | -2.99 | 1130.8 | 1144.6 | 1103.8 | 64370 |
| 1720197000 | 1138.2 | 4.2 | 0.37 | 1140 | 1165.8 | 1137.2 | 54000 |
| 1720110600 | 1134 | -5 | -0.44 | 1140.4 | 1149 | 1134 | 35887 |
| 1720024200 | 1139 | 21.8 | 1.95 | 1137.4 | 1157.4 | 1128.8 | 69545 |
| 1719937800 | 1117.2 | 4 | 0.36 | 1107.2 | 1119 | 1091 | 60531 |
| 1719851400 | 1113.2 | 0 | 0.00 | 1119.4 | 1139.2 | 1110 | 61599 |
| 1719592200 | 1113.2 | -11.6 | -1.03 | 1125.2 | 1134.8 | 1107.8 | 70898 |
| 1719505800 | 1124.8 | -8.4 | -0.74 | 1143.2 | 1161.4 | 1124.6 | 79024 |
| 1719419400 | 1133.2 | -14.4 | -1.25 | 1150 | 1161.2 | 1123.8 | 49015 |
| 1719333000 | 1147.6 | 6.8 | 0.60 | 1129.6 | 1147.6 | 1122.4 | 51119 |
| 1719246600 | 1140.8 | 9.4 | 0.83 | 1124 | 1148.2 | 1120 | 52233 |
| 1718987400 | 1131.4 | -27.6 | -2.38 | 1165.4 | 1175.4 | 1131.2 | 137877 |
| 1718901000 | 1159 | 5.2 | 0.45 | 1154 | 1166.8 | 1126.4 | 82609 |
| 1718814600 | 1153.8 | -34.6 | -2.91 | 1193.4 | 1193.4 | 1153.8 | 47808 |
| 1718728200 | 1188.4 | -11.6 | -0.97 | 1209.4 | 1218 | 1183.2 | 60506 |
| 1718641800 | 1200 | 2.4 | 0.20 | 1197 | 1208.6 | 1185.6 | 48820 |
| 1718382600 | 1197.6 | -11.4 | -0.94 | 1212.8 | 1215 | 1191.6 | 55907 |
| 1718296200 | 1209 | -36.6 | -2.94 | 1241.8 | 1243.8 | 1204.2 | 56357 |
| 1718209800 | 1245.6 | 47.2 | 3.94 | 1200 | 1259 | 1198 | 65636 |
| 1718123400 | 1198.4 | -33.4 | -2.71 | 1230 | 1239.4 | 1192.4 | 57435 |
| 1718037000 | 1231.8 | 0 | 0.00 | 1231.8 | 1231.8 | 1231.8 | 0 |
| 1717777800 | 1231.8 | 0 | 0.00 | 1230 | 1241 | 1221 | 43013 |
| 1717691400 | 1231.8 | -6.4 | -0.52 | 1248 | 1253.2 | 1224.8 | 54650 |
| 1717605000 | 1238.2 | 54.2 | 4.58 | 1193 | 1249.6 | 1190.6 | 70119 |
| 1717518600 | 1184 | -0.6 | -0.05 | 1188.8 | 1198.6 | 1169 | 38284 |
| 1717432200 | 1184.6 | -0.2 | -0.02 | 1196 | 1197.8 | 1173 | 48126 |
| 1717173000 | 1184.8 | -7.8 | -0.65 | 1193.2 | 1198.6 | 1176.8 | 90042 |
| 1717086600 | 1192.6 | 17.6 | 1.50 | 1172 | 1200.4 | 1162 | 45560 |
| 1717000200 | 1175 | -36.6 | -3.02 | 1204.2 | 1206.2 | 1170 | 64772 |
| 1716913800 | 1211.6 | -22.2 | -1.80 | 1240 | 1243 | 1200.8 | 52425 |
| 1716827400 | 1233.8 | 17.4 | 1.43 | 1213.4 | 1257.4 | 1208.6 | 44514 |
| 1716568200 | 1216.4 | 18.2 | 1.52 | 1181 | 1218.4 | 1176 | 63117 |
| 1716481800 | 1198.2 | -18.2 | -1.50 | 1218.2 | 1221 | 1194.6 | 52253 |
| 1716395400 | 1216.4 | -0.4 | -0.03 | 1219.6 | 1235 | 1209.2 | 44924 |
| 1716309000 | 1216.8 | -29.2 | -2.34 | 1235.4 | 1244 | 1216.8 | 56397 |
| 1716222600 | 1246 | 4.8 | 0.39 | 1242 | 1250.8 | 1233.2 | 42280 |
| 1715963400 | 1241.2 | -41 | -3.20 | 1274.2 | 1277.4 | 1241.2 | 98738 |
| 1715877000 | 1282.2 | 2.8 | 0.22 | 1293.6 | 1300.2 | 1280.4 | 83152 |
| 1715790600 | 1279.4 | 21.4 | 1.70 | 1260.2 | 1291.2 | 1252 | 57575 |
| 1715704200 | 1258 | 0 | 0.00 | 1258 | 1258 | 1258 | 0 |
| 1715617800 | 1258 | 11.4 | 0.91 | 1250.2 | 1269.8 | 1235.6 | 71936 |
| 1715358600 | 1246.6 | 20.6 | 1.68 | 1228 | 1253.2 | 1222 | 71852 |
| 1715272200 | 1226 | 11 | 0.91 | 1217.2 | 1241.6 | 1217.2 | 54210 |
| 1715185800 | 1215 | 0 | 0.00 | 1215 | 1226 | 1211 | 102790 |
| 1715099400 | 1215 | 38.2 | 3.25 | 1187.6 | 1221 | 1187.6 | 118799 |
| 1715013000 | 1176.8 | 22 | 1.91 | 1163.2 | 1179.8 | 1153.4 | 67717 |
| 1714753800 | 1154.8 | 26 | 2.30 | 1133.4 | 1166.2 | 1132.2 | 81495 |
| 1714667400 | 1128.8 | -1.4 | -0.12 | 1117.4 | 1128.8 | 1090.4 | 112393 |
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
