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 | -46.5 | -5.3264604811 | 873 | 875.5 | 821.5 | 207 | 843.12487946 | DE |
| 4 | -35.5 | -4.11832946636 | 862 | 910 | 821.5 | 164 | 874.58389262 | DE |
| 12 | -73.5 | -8.16666666667 | 900 | 938.5 | 811 | 206 | 892.05587973 | DE |
| 26 | 10 | 1.2247397428 | 816.5 | 938.5 | 737 | 217 | 864.24092572 | DE |
| 52 | 146.5 | 21.5441176471 | 680 | 938.5 | 628 | 246 | 797.79799065 | DE |
| 156 | -30.5 | -3.55892648775 | 857 | 938.5 | 401 | 5835 | 602.66123737 | DE |
| 260 | 112 | 15.6752974108 | 714.5 | 1033.5 | 377.2 | 11670 | 625.68683514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 821.5 | -21 | -2.49 | 841.5 | 850 | 821.5 | 234 |
| 1734557220 | 842.5 | 3.5 | 0.42 | 838 | 850.5 | 838 | 140 |
| 1734470820 | 839 | -1.5 | -0.18 | 837.5 | 850 | 837 | 212 |
| 1734384420 | 840.5 | -5.5 | -0.65 | 831.5 | 851.5 | 831.5 | 317 |
| 1734125220 | 846 | -23 | -2.65 | 865 | 871.5 | 845 | 336 |
| 1734038820 | 869 | -5 | -0.57 | 873 | 875.5 | 869 | 32 |
| 1733952420 | 874 | 12.5 | 1.45 | 868.5 | 883 | 868.5 | 53 |
| 1733866020 | 861.5 | -8.5 | -0.98 | 875 | 881.5 | 861.5 | 134 |
| 1733779620 | 870 | -20.5 | -2.30 | 883.5 | 886 | 864 | 243 |
| 1733520420 | 890.5 | 2.5 | 0.28 | 882 | 891.5 | 882 | 105 |
| 1733434020 | 888 | -21 | -2.31 | 909 | 910 | 882 | 164 |
| 1733347620 | 909 | 28 | 3.18 | 877.5 | 909 | 877.5 | 252 |
| 1733261220 | 881 | -7.5 | -0.84 | 887 | 887.5 | 876.5 | 75 |
| 1733174820 | 888.5 | 5.5 | 0.62 | 878.5 | 891 | 877.5 | 101 |
| 1732915620 | 883 | -5.5 | -0.62 | 876 | 886.5 | 876 | 102 |
| 1732829220 | 888.5 | -1 | -0.11 | 882.5 | 893 | 882.5 | 70 |
| 1732742820 | 889.5 | -7.5 | -0.84 | 901 | 901 | 883 | 69 |
| 1732656420 | 897 | 2.5 | 0.28 | 898 | 905.5 | 891.5 | 284 |
| 1732570020 | 894.5 | -10.5 | -1.16 | 899.5 | 906.5 | 891 | 242 |
| 1732310820 | 905 | 17 | 1.91 | 887.5 | 905 | 876 | 145 |
| 1732224420 | 888 | 26.5 | 3.08 | 862 | 888 | 862 | 214 |
| 1732138020 | 861.5 | -3 | -0.35 | 875.5 | 876.5 | 861.5 | 60 |
| 1732051620 | 864.5 | -14 | -1.59 | 872.5 | 879 | 864 | 80 |
| 1731965220 | 878.5 | -4 | -0.45 | 875 | 886.5 | 870 | 116 |
| 1731705960 | 882.5 | -3.5 | -0.40 | 890 | 890 | 871 | 158 |
| 1731619560 | 886 | 2.5 | 0.28 | 891 | 895 | 885.5 | 200 |
| 1731533160 | 883.5 | -12 | -1.34 | 894 | 900 | 883.5 | 368 |
| 1731446820 | 895.5 | -4 | -0.44 | 887 | 905 | 870 | 260 |
| 1731360420 | 899.5 | 27.5 | 3.15 | 879.5 | 901 | 873 | 276 |
| 1731101220 | 872 | 23.5 | 2.77 | 859 | 878.5 | 857.5 | 287 |
| 1731014760 | 848.5 | -33.5 | -3.80 | 900 | 900 | 811 | 719 |
| 1730928360 | 882 | -8 | -0.90 | 890 | 909 | 881.5 | 1234 |
| 1730841960 | 890 | -2.5 | -0.28 | 892.5 | 896 | 890 | 136 |
| 1730755560 | 892.5 | -7.5 | -0.83 | 909 | 909 | 878.5 | 117 |
| 1730496360 | 900 | 5.5 | 0.61 | 903.5 | 903.5 | 899 | 73 |
| 1730409960 | 894.5 | -25 | -2.72 | 908 | 913.5 | 894.5 | 94 |
| 1730323560 | 919.5 | -13.5 | -1.45 | 929 | 930.5 | 917.5 | 131 |
| 1730237160 | 933 | -5.5 | -0.59 | 938.5 | 938.5 | 923 | 111 |
| 1730150760 | 938.5 | 11 | 1.19 | 923 | 938.5 | 922.5 | 296 |
| 1729888020 | 927.5 | 8 | 0.87 | 918 | 927.5 | 918 | 103 |
| 1729801560 | 919.5 | -5 | -0.54 | 925 | 925 | 917 | 36 |
| 1729715160 | 924.5 | 9 | 0.98 | 920 | 925.5 | 918 | 51 |
| 1729628760 | 915.5 | -8.5 | -0.92 | 920.5 | 931.5 | 910 | 55 |
| 1729542360 | 924 | -4 | -0.43 | 926.5 | 937.5 | 923 | 248 |
| 1729283160 | 928 | 7 | 0.76 | 927.5 | 935.5 | 921.5 | 246 |
| 1729196760 | 921 | 8.5 | 0.93 | 913.5 | 927.5 | 913.5 | 41 |
| 1729110360 | 912.5 | 3 | 0.33 | 913 | 925.5 | 912.5 | 40 |
| 1729023960 | 909.5 | -1 | -0.11 | 920 | 932.5 | 909.5 | 257 |
| 1728937620 | 910.5 | -2 | -0.22 | 907.5 | 920.5 | 907.5 | 172 |
| 1728678360 | 912.5 | 24.5 | 2.76 | 884.5 | 912.5 | 884.5 | 83 |
| 1728591960 | 888 | -21 | -2.31 | 907.5 | 907.5 | 888 | 73 |
| 1728505560 | 909 | 9.5 | 1.06 | 901 | 909 | 897 | 384 |
| 1728419160 | 899.5 | 2.5 | 0.28 | 883 | 899.5 | 883 | 193 |
| 1728332760 | 897 | -8.5 | -0.94 | 902.5 | 912.5 | 889 | 201 |
| 1728073560 | 905.5 | -9 | -0.98 | 908 | 917 | 901 | 255 |
| 1727987220 | 914.5 | -1.5 | -0.16 | 921.5 | 923.5 | 914.5 | 24 |
| 1727900820 | 916 | 14.5 | 1.61 | 903 | 921 | 900 | 465 |
| 1727814420 | 901.5 | -19 | -2.06 | 925.5 | 925.5 | 901 | 165 |
| 1727728020 | 920.5 | 4 | 0.44 | 917 | 925.5 | 909 | 737 |
| 1727468760 | 916.5 | 5.5 | 0.60 | 901 | 918 | 896.5 | 195 |
| 1727382360 | 911 | 12.5 | 1.39 | 900 | 911 | 900 | 321 |
| 1727295960 | 898.5 | 19.5 | 2.22 | 883 | 898.5 | 883 | 91 |
| 1727209560 | 879 | -29.5 | -3.25 | 904.5 | 918.5 | 878.5 | 286 |
| 1727123160 | 908.5 | 10.5 | 1.17 | 895.5 | 908.5 | 894.5 | 79 |
| 1726864020 | 898 | -17.5 | -1.91 | 899.5 | 899.5 | 895 | 43 |
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
