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 | -4.64 | -3.68429410831 | 125.94 | 125.94 | 120 | 619 | 121.19181377 | DE |
| 4 | -11878.7 | -98.9891666667 | 12000 | 12000 | 120 | 578 | 122.73603565 | DE |
| 12 | -8278.7 | -98.555952381 | 8400 | 12500 | 120 | 225 | 1652.233763 | DE |
| 26 | -7378.7 | -98.3826666667 | 7500 | 12500 | 120 | 106 | 1809.99435431 | DE |
| 52 | -7178.7 | -98.3383561644 | 7300 | 12500 | 120 | 57 | 2096.9311232 | DE |
| 156 | -7328.7 | -98.3718120805 | 7450 | 12500 | 120 | 34 | 2421.68007728 | DE |
| 260 | -7328.7 | -98.3718120805 | 7450 | 12500 | 120 | 34 | 2421.68007728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 121.3 | 1.3 | 1.08 | 120 | 121.5 | 120 | 466 |
| 1732210200 | 120 | -2.4 | -1.96 | 120.52 | 120.52 | 120 | 156 |
| 1732123800 | 122.4 | 1.4 | 1.16 | 121.02 | 122.4 | 121.02 | 217 |
| 1732037400 | 121 | -0.52 | -0.43 | 121.06 | 122.92 | 120.3 | 2356 |
| 1731951000 | 121.52 | -2.44 | -1.97 | 123.78 | 123.78 | 121 | 259 |
| 1731691800 | 123.96 | 0 | 0.00 | 125.94 | 125.94 | 123.96 | 105 |
| 1731605400 | 123.96 | -1.02 | -0.82 | 125.98 | 125.98 | 121.22 | 124 |
| 1731519000 | 124.98 | 0 | 0.00 | 124.98 | 124.98 | 124.98 | 0 |
| 1731432600 | 124.98 | 0 | 0.00 | 124.98 | 124.98 | 124.98 | 0 |
| 1731346200 | 124.98 | 0.28 | 0.22 | 125 | 125 | 123 | 605 |
| 1731087000 | 124.7 | 3.66 | 3.02 | 124.98 | 125.88 | 123 | 2108 |
| 1731000600 | 121.04 | -0.96 | -0.79 | 124.98 | 125.38 | 121.04 | 381 |
| 1730914200 | 122 | -2.8 | -2.24 | 126.98 | 127 | 122 | 601 |
| 1730827800 | 124.8 | -0.2 | -0.16 | 124.82 | 124.82 | 124.48 | 13 |
| 1730741400 | 125 | -0.68 | -0.54 | 125.9 | 125.9 | 125 | 56 |
| 1730482200 | 125.68 | 3.68 | 3.02 | 124 | 129.47999 | 123.98 | 759 |
| 1730395800 | 122 | -0.1 | -0.08 | 122.12 | 123 | 121.2 | 2905 |
| 1730309400 | 122.1 | -1.5 | -1.21 | 124 | 126 | 122.1 | 299 |
| 1730223000 | 123.6 | -11 | -98.97 | 122.1 | 127 | 122.1 | 369 |
| 1730136600 | 12000 | 0 | 0.00 | 12000 | 12000 | 12000 | 0 |
| 1729873800 | 12000 | 0 | 0.00 | 12000 | 12000 | 12000 | 0 |
| 1729787400 | 12000 | -200 | -1.64 | 12000 | 12000 | 12000 | 2 |
| 1729701000 | 12200 | 0 | 0.00 | 12100 | 12200 | 12100 | 4 |
| 1729614600 | 12200 | -200 | -1.61 | 12200 | 12200 | 12200 | 5 |
| 1729528200 | 12400 | 100 | 0.81 | 12400 | 12400 | 12400 | 1 |
| 1729269000 | 12300 | -200 | -1.60 | 12300 | 12300 | 12200 | 4 |
| 1729182600 | 12500 | 200 | 1.63 | 12300 | 12500 | 12300 | 19 |
| 1729096200 | 12300 | 0 | 0.00 | 12300 | 12300 | 12300 | 0 |
| 1729009800 | 12300 | 200 | 1.65 | 12200 | 12400 | 12200 | 14 |
| 1728923400 | 12100 | -100 | -0.82 | 12100 | 12100 | 12100 | 3 |
| 1728664200 | 12200 | -100 | -0.81 | 12000 | 12200 | 12000 | 20 |
| 1728577800 | 12300 | 0 | 0.00 | 12300 | 12300 | 12300 | 0 |
| 1728491400 | 12300 | 200 | 1.65 | 12200 | 12300 | 12200 | 14 |
| 1728405000 | 12100 | 100 | 0.83 | 12100 | 12100 | 12100 | 63 |
| 1728318600 | 12000 | -100 | -0.83 | 12000 | 12100 | 12000 | 6 |
| 1728059400 | 12100 | 0 | 0.00 | 12100 | 12100 | 12100 | 54 |
| 1727973000 | 12100 | 0 | 0.00 | 12100 | 12100 | 12000 | 333 |
| 1727886600 | 12100 | 0 | 0.00 | 12100 | 12100 | 12100 | 96 |
| 1727800200 | 12100 | 0 | 0.00 | 12100 | 12100 | 12100 | 252 |
| 1727713800 | 12100 | 0 | 0.00 | 12100 | 12100 | 12100 | 41 |
| 1727454600 | 12100 | 100 | 0.83 | 12100 | 12100 | 12100 | 27 |
| 1727368200 | 12000 | 100 | 0.84 | 12000 | 12100 | 12000 | 76 |
| 1727281800 | 11900 | -100 | -0.83 | 12000 | 12000 | 11900 | 102 |
| 1727195400 | 12000 | -100 | -0.83 | 12100 | 12100 | 12000 | 111 |
| 1727109000 | 12100 | 0 | 0.00 | 12100 | 12100 | 12000 | 35 |
| 1726849800 | 12100 | 100 | 0.83 | 12100 | 12100 | 12000 | 51 |
| 1726763400 | 12000 | -200 | -1.64 | 12200 | 12200 | 12000 | 4 |
| 1726677000 | 12200 | 300 | 2.52 | 12200 | 12200 | 12100 | 14 |
| 1726590600 | 11900 | 0 | 0.00 | 12000 | 12200 | 11900 | 88 |
| 1726504200 | 11900 | 0 | 0.00 | 11900 | 12000 | 11900 | 37 |
| 1726245000 | 11900 | 3 | 42.51 | 11600 | 12000 | 11600 | 198 |
| 1726158600 | 8350 | 0 | 0.00 | 8350 | 8350 | 8350 | 0 |
| 1726072200 | 8350 | 50 | 0.60 | 8250 | 8350 | 8150 | 4 |
| 1725985800 | 8300 | 50 | 0.61 | 8250 | 8300 | 8250 | 3 |
| 1725899400 | 8250 | -100 | -1.20 | 8250 | 8250 | 8250 | 4 |
| 1725640200 | 8350 | 50 | 0.60 | 8250 | 8350 | 8250 | 4 |
| 1725553800 | 8300 | 0 | 0.00 | 8300 | 8300 | 8300 | 0 |
| 1725467400 | 8300 | 0 | 0.00 | 8300 | 8300 | 8300 | 0 |
| 1725381000 | 8300 | -150 | -1.78 | 8400 | 8400 | 8300 | 3 |
| 1725294600 | 8450 | 50 | 0.60 | 8400 | 8450 | 8400 | 3 |
| 1725035400 | 8400 | -150 | -1.75 | 8400 | 8400 | 8400 | 1 |
| 1724949000 | 8550 | 150 | 1.79 | 8550 | 8550 | 8550 | 1 |
| 1724862600 | 8400 | 100 | 1.20 | 8350 | 8600 | 8250 | 12 |
| 1724776200 | 8300 | 100 | 1.22 | 8300 | 8300 | 8300 | 3 |
| 1724689800 | 8200 | -50 | -0.61 | 8300 | 8300 | 8150 | 10 |
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
