We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.4 | -2.10985813023 | 824.7 | 838.4 | 768.1 | 4187 | 797.49340308 | DE |
| 4 | -56.2 | -6.50839606254 | 863.5 | 863.5 | 768.1 | 3367 | 817.12700555 | DE |
| 12 | -60.6 | -6.98237124093 | 867.9 | 885 | 653 | 5658 | 800.49048747 | DE |
| 26 | 95.3 | 13.3848314607 | 712 | 885 | 653 | 4970 | 783.34583496 | DE |
| 52 | 297.8 | 58.4494602552 | 509.5 | 885 | 488 | 5488 | 698.03784283 | DE |
| 156 | 609.3 | 307.727272727 | 198 | 885 | 193.5 | 2433 | 614.8586828 | DE |
| 260 | 706.3 | 699.306930693 | 101 | 885 | 93.26 | 1868 | 515.35345108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 799 | 4 | 0.50 | 795.9 | 804.7 | 793 | 3039 |
| 1727728020 | 795 | 8.9 | 1.13 | 789 | 795 | 768.1 | 6126 |
| 1727468760 | 786.1 | -26.4 | -3.25 | 812.1 | 817.2 | 785.1 | 7273 |
| 1727382360 | 812.5 | -19.1 | -2.30 | 833.9 | 833.9 | 810.2 | 3130 |
| 1727295960 | 831.6 | 5.4 | 0.65 | 824.7 | 838.4 | 821.5 | 1366 |
| 1727209560 | 826.2 | -0.2 | -0.02 | 824.4 | 827.9 | 816.4 | 2130 |
| 1727123160 | 826.4 | 3.3 | 0.40 | 828.9 | 834.9 | 818.3 | 4519 |
| 1726864020 | 823.1 | 4.9 | 0.60 | 821.9 | 842.9 | 815.7 | 3158 |
| 1726777560 | 818.2 | 0 | 0.00 | 820 | 823.5 | 810.5 | 2937 |
| 1726691220 | 818.2 | 1.4 | 0.17 | 817.3 | 820 | 810.1 | 1924 |
| 1726604760 | 816.8 | -15.8 | -1.90 | 830 | 832.8 | 812.4 | 2555 |
| 1726518420 | 832.6 | -2.3 | -0.28 | 839 | 839 | 828 | 2650 |
| 1726259160 | 834.9 | -9.6 | -1.14 | 845 | 850 | 831.6 | 2906 |
| 1726172760 | 844.5 | 9.5 | 1.14 | 839.3 | 848 | 834.2 | 2480 |
| 1726086360 | 835 | 18.3 | 2.24 | 814 | 835 | 811.2 | 2126 |
| 1725999960 | 816.7 | -6.7 | -0.81 | 823.1 | 827.7 | 813.5 | 2232 |
| 1725913620 | 823.4 | 8 | 0.98 | 816.4 | 832.1 | 811 | 3577 |
| 1725654360 | 815.4 | -4.6 | -0.56 | 818.9 | 834.2 | 806 | 5080 |
| 1725567960 | 820 | -34.6 | -4.05 | 854.9 | 856.3 | 817.6 | 5473 |
| 1725481560 | 854.6 | -10.6 | -1.23 | 863.5 | 863.5 | 848.6 | 2657 |
| 1725395160 | 865.2 | -2.5 | -0.29 | 867.3 | 876.9 | 861.6 | 4818 |
| 1725308760 | 867.7 | -0.3 | -0.03 | 870 | 870.5 | 865.1 | 2224 |
| 1725049560 | 868 | 19.5 | 2.30 | 848.1 | 868.9 | 848.1 | 1678 |
| 1724963160 | 848.5 | -8 | -0.93 | 849.3 | 863.4 | 844.5 | 2159 |
| 1724876760 | 856.5 | 4.5 | 0.53 | 853.2 | 860.9 | 848.1 | 2383 |
| 1724790420 | 852 | -0.4 | -0.05 | 852.6 | 870 | 820.2 | 4435 |
| 1724704020 | 852.4 | 3.3 | 0.39 | 852.9 | 855.3 | 847 | 2068 |
| 1724444820 | 849.1 | -7.4 | -0.86 | 860.9 | 866 | 844.9 | 3035 |
| 1724358420 | 856.5 | 4.6 | 0.54 | 855 | 874.9 | 853.2 | 3797 |
| 1724271960 | 851.9 | -1.3 | -0.15 | 856.5 | 861.8 | 845.1 | 5815 |
| 1724185560 | 853.2 | 24.5 | 2.96 | 833.8 | 870 | 830.5 | 5061 |
| 1724099220 | 828.7 | -7.4 | -0.89 | 836 | 839 | 828.1 | 3203 |
| 1723840020 | 836.1 | -11.8 | -1.39 | 849.5 | 851.9 | 825.2 | 4737 |
| 1723753620 | 847.9 | 2.4 | 0.28 | 849 | 858.9 | 840.2 | 6026 |
| 1723667160 | 845.5 | 18.3 | 2.21 | 831.9 | 846.9 | 820.1 | 5513 |
| 1723580760 | 827.2 | 17.2 | 2.12 | 806.1 | 834.2 | 803.1 | 5551 |
| 1723494360 | 810 | -8 | -0.98 | 818 | 833.6 | 807.9 | 8783 |
| 1723235220 | 818 | 46.9 | 6.08 | 778 | 831 | 778 | 13821 |
| 1723148820 | 771.1 | 65.1 | 9.22 | 701.1 | 807.9 | 696.5 | 12391 |
| 1723062360 | 706 | -21 | -2.89 | 728 | 737.3 | 698.1 | 8988 |
| 1722975960 | 727 | 20.5 | 2.90 | 719.8 | 739.1 | 715.1 | 8183 |
| 1722889620 | 706.5 | -32.8 | -4.44 | 729.9 | 729.9 | 653 | 22204 |
| 1722630360 | 739.3 | -32.5 | -4.21 | 763.9 | 763.9 | 721.3 | 4957 |
| 1722544020 | 771.8 | 31.1 | 4.20 | 746.4 | 780 | 743 | 5070 |
| 1722457560 | 740.7 | 9.9 | 1.35 | 723.9 | 747.9 | 723 | 5992 |
| 1722371220 | 730.8 | -14.5 | -1.95 | 747.8 | 759.7 | 717.3 | 5694 |
| 1722284760 | 745.3 | 7 | 0.95 | 739.9 | 763.1 | 737 | 4333 |
| 1722025620 | 738.3 | -20.7 | -2.73 | 754.9 | 761.8 | 738 | 6780 |
| 1721939160 | 759 | -33 | -4.17 | 784.8 | 785 | 744 | 13773 |
| 1721852820 | 792 | -18.8 | -2.32 | 806.8 | 809.2 | 786.8 | 3422 |
| 1721766420 | 810.8 | 13.7 | 1.72 | 796.4 | 818 | 795.1 | 7293 |
| 1721679960 | 797.1 | 8 | 1.01 | 792.6 | 803.2 | 788.1 | 5878 |
| 1721420760 | 789.1 | 12.8 | 1.65 | 779 | 808.8 | 779 | 11497 |
| 1721334360 | 776.3 | -52.1 | -6.29 | 831.9 | 837.8 | 766 | 16703 |
| 1721248020 | 828.4 | -36.2 | -4.19 | 860 | 860 | 821.5 | 14647 |
| 1721161560 | 864.6 | -13.3 | -1.51 | 878.1 | 879.6 | 863 | 6487 |
| 1721075160 | 877.9 | 6.5 | 0.75 | 874.2 | 885 | 870.8 | 6791 |
| 1720815960 | 871.4 | 9.3 | 1.08 | 857.8 | 871.5 | 856.9 | 2827 |
| 1720729560 | 862.1 | -4 | -0.46 | 869.9 | 871.9 | 845.1 | 6524 |
| 1720643220 | 866.1 | 1.6 | 0.19 | 867.9 | 873.9 | 862.8 | 6610 |
| 1720556760 | 864.5 | 16.6 | 1.96 | 852 | 864.9 | 842.1 | 5922 |
| 1720470360 | 847.9 | 3.4 | 0.40 | 844.9 | 856.3 | 842 | 5354 |
| 1720211220 | 844.5 | 10.5 | 1.26 | 832.9 | 845.9 | 827.1 | 3954 |
| 1720124820 | 834 | 0.2 | 0.02 | 830.7 | 834.3 | 823.6 | 5561 |
| 1720038420 | 833.8 | -10.9 | -1.29 | 849.7 | 851.5 | 818.6 | 3897 |
| 1719952020 | 844.7 | -6.9 | -0.81 | 853.3 | 858.6 | 818 | 8549 |
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
