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 | -5 | -0.393700787402 | 1270 | 1303 | 1178 | 17 | 1251.53571429 | DE |
| 4 | -28 | -2.16550657386 | 1293 | 1411 | 1083 | 55 | 1214.85053038 | DE |
| 12 | 179 | 16.4825046041 | 1086 | 1411 | 1066 | 55 | 1265.40130152 | DE |
| 26 | 485 | 62.1794871795 | 780 | 1664 | 780 | 54 | 1262.87517002 | DE |
| 52 | 707 | 126.702508961 | 558 | 1664 | 515 | 40 | 1083.46288778 | DE |
| 156 | -537 | -29.8002219756 | 1802 | 1880 | 515 | 29 | 1121.41125439 | DE |
| 260 | -537 | -29.8002219756 | 1802 | 1880 | 515 | 29 | 1121.41125439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 1262 | -2 | -0.16 | 1286 | 1303 | 1262 | 28 |
| 1742938020 | 1264 | 29 | 2.35 | 1222 | 1269 | 1222 | 20 |
| 1742851620 | 1235 | 57 | 4.84 | 1204 | 1239 | 1204 | 25 |
| 1742592420 | 1178 | -85 | -6.73 | 1250 | 1250 | 1178 | 3 |
| 1742506020 | 1263 | -6 | -0.47 | 1270 | 1275 | 1263 | 8 |
| 1742419620 | 1269 | 62 | 5.14 | 1257 | 1269 | 1209 | 33 |
| 1742333220 | 1207 | -13 | -1.07 | 1205 | 1207 | 1205 | 12 |
| 1742246820 | 1220 | 4 | 0.33 | 1160 | 1235 | 1153 | 188 |
| 1741987620 | 1216 | 113 | 10.24 | 1190 | 1216 | 1190 | 14 |
| 1741901220 | 1103 | -156 | -12.39 | 1220 | 1243 | 1083 | 174 |
| 1741814820 | 1259 | 65 | 5.44 | 1264 | 1264 | 1214 | 74 |
| 1741728420 | 1194 | -11 | -0.91 | 1240 | 1240 | 1194 | 17 |
| 1741642020 | 1205 | -54 | -4.29 | 1282 | 1299 | 1201 | 222 |
| 1741382820 | 1259 | 42 | 3.45 | 1216 | 1265 | 1216 | 20 |
| 1741296420 | 1217 | -15 | -1.22 | 1222 | 1232 | 1197 | 33 |
| 1741210020 | 1232 | -72 | -5.52 | 1271 | 1271 | 1214 | 24 |
| 1741123620 | 1304 | 29 | 2.27 | 1306 | 1306 | 1234 | 64 |
| 1741037220 | 1275 | -81 | -5.97 | 1384 | 1411 | 1275 | 63 |
| 1740778020 | 1356 | 88 | 6.94 | 1293 | 1358 | 1265 | 15 |
| 1740691620 | 1268 | 0 | 0.00 | 1268 | 1268 | 1268 | 0 |
| 1740605220 | 1268 | 44 | 3.59 | 1243 | 1315 | 1243 | 27 |
| 1740518820 | 1224 | -11 | -0.89 | 1224 | 1242 | 1179 | 116 |
| 1740432420 | 1235 | -45 | -3.52 | 1302 | 1315 | 1233 | 69 |
| 1740173220 | 1280 | -77 | -5.67 | 1355 | 1355 | 1279 | 40 |
| 1740086820 | 1357 | -9 | -0.66 | 1358 | 1399 | 1326 | 44 |
| 1740000420 | 1366 | 18 | 1.34 | 1364 | 1387 | 1339 | 36 |
| 1739914020 | 1348 | 16 | 1.20 | 1332 | 1361 | 1321 | 82 |
| 1739827620 | 1332 | 32 | 2.46 | 1302 | 1366 | 1302 | 172 |
| 1739568420 | 1300 | 18 | 1.40 | 1299 | 1300 | 1283 | 4 |
| 1739482020 | 1282 | -9 | -0.70 | 1280 | 1306 | 1280 | 17 |
| 1739395620 | 1291 | -57 | -4.23 | 1328 | 1330 | 1291 | 45 |
| 1739309220 | 1348 | 2 | 0.15 | 1348 | 1348 | 1348 | 1 |
| 1739222820 | 1346 | 36 | 2.75 | 1318 | 1356 | 1293 | 56 |
| 1738963620 | 1310 | 19 | 1.47 | 1277 | 1313 | 1276 | 17 |
| 1738877220 | 1291 | -58 | -4.30 | 1334 | 1377 | 1256 | 48 |
| 1738790820 | 1349 | 31 | 2.35 | 1314 | 1349 | 1314 | 31 |
| 1738704420 | 1318 | 13 | 1.00 | 1275 | 1318 | 1275 | 17 |
| 1738618020 | 1305 | 36 | 2.84 | 1263 | 1305 | 1239 | 16 |
| 1738358820 | 1269 | 27 | 2.17 | 1260 | 1271 | 1237 | 18 |
| 1738272420 | 1242 | 8 | 0.65 | 1213 | 1260 | 1213 | 38 |
| 1738186020 | 1234 | 0 | 0.00 | 1230 | 1234 | 1221 | 6 |
| 1738099620 | 1234 | 34 | 2.83 | 1216 | 1234 | 1188 | 43 |
| 1738013220 | 1200 | -122 | -9.23 | 1300 | 1300 | 1126 | 130 |
| 1737754020 | 1322 | -12 | -0.90 | 1330 | 1331 | 1301 | 42 |
| 1737667620 | 1334 | -37 | -2.70 | 1348 | 1393 | 1334 | 26 |
| 1737581220 | 1371 | 10 | 0.73 | 1375 | 1404 | 1349 | 56 |
| 1737494820 | 1361 | 14 | 1.04 | 1383 | 1389 | 1340 | 50 |
| 1737408420 | 1347 | -27 | -1.97 | 1384 | 1399 | 1310 | 217 |
| 1737149220 | 1374 | 29 | 2.16 | 1369 | 1378 | 1344 | 57 |
| 1737062820 | 1345 | -13 | -0.96 | 1361 | 1361 | 1322 | 65 |
| 1736976420 | 1358 | 98 | 7.78 | 1302 | 1388 | 1258 | 120 |
| 1736890020 | 1260 | 1 | 0.08 | 1284 | 1284 | 1260 | 8 |
| 1736803620 | 1259 | -11 | -0.87 | 1289 | 1310 | 1259 | 105 |
| 1736544420 | 1270 | 58 | 4.79 | 1229 | 1287 | 1228 | 54 |
| 1736458020 | 1212 | -11 | -0.90 | 1249 | 1250 | 1212 | 31 |
| 1736371620 | 1223 | -3 | -0.24 | 1232 | 1244 | 1197 | 61 |
| 1736285220 | 1226 | 59 | 5.06 | 1188 | 1252 | 1185 | 40 |
| 1736198820 | 1167 | -22 | -1.85 | 1183 | 1194 | 1167 | 60 |
| 1735939620 | 1189 | 30 | 2.59 | 1141 | 1199 | 1141 | 61 |
| 1735853220 | 1159 | 49 | 4.41 | 1086 | 1159 | 1066 | 64 |
| 1735594020 | 1110 | 10 | 0.91 | 1107 | 1110 | 1087 | 25 |
| 1735334820 | 1100 | 31 | 2.90 | 1110 | 1130 | 1100 | 33 |
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
