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 | -2 | -0.0980872976949 | 2039 | 2062 | 2030 | 467697 | 2046.19931515 | DE |
| 4 | -236 | -10.3827540695 | 2273 | 2286 | 2030 | 1396129 | 2128.13880798 | DE |
| 12 | -310 | -13.2083510865 | 2347 | 2430 | 2030 | 1111164 | 2214.97466638 | DE |
| 26 | -446 | -17.9621425695 | 2483 | 2543 | 2030 | 1082137 | 2298.533072 | DE |
| 52 | -326 | -13.7960220059 | 2363 | 2765 | 2030 | 1127771 | 2373.20767305 | DE |
| 156 | -1 | -0.0490677134446 | 2038 | 2765 | 1223 | 1157228 | 1995.77018551 | DE |
| 260 | -527 | -20.5538221529 | 2564 | 2765 | 1223 | 1173149 | 2027.57598148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2037 | -23 | -1.12 | 2055 | 2062 | 2035 | 1346175 |
| 1735839000 | 2060 | 17 | 0.83 | 2056 | 2060 | 2040 | 535570 |
| 1735666200 | 2043 | 7 | 0.34 | 2039 | 2055 | 2035 | 242160 |
| 1735579800 | 2036 | -8 | -0.39 | 2039 | 2048 | 2030 | 526564 |
| 1735320600 | 2044 | 1 | 0.05 | 2039 | 2058 | 2039 | 566492 |
| 1735061400 | 2043 | -5 | -0.24 | 2068 | 2071 | 2043 | 211988 |
| 1734975000 | 2048 | -6 | -0.29 | 2044 | 2065 | 2039 | 674066 |
| 1734715800 | 2054 | -1 | -0.05 | 2052 | 2060 | 2037 | 1814719 |
| 1734629400 | 2055 | -35 | -1.67 | 2066 | 2082 | 2053 | 2058943 |
| 1734543000 | 2090 | 18 | 0.87 | 2067 | 2093 | 2054 | 1123493 |
| 1734456600 | 2072 | -34 | -1.61 | 2095 | 2109 | 2070 | 3450176 |
| 1734370200 | 2106 | -35 | -1.63 | 2128 | 2134 | 2099 | 1221229 |
| 1734111000 | 2141 | 15 | 0.71 | 2125 | 2147 | 2125 | 812457 |
| 1734024600 | 2126 | -66 | -3.01 | 2135 | 2148 | 2126 | 1096238 |
| 1733938200 | 2192 | -12 | -0.54 | 2182 | 2200 | 2159 | 1941969 |
| 1733851800 | 2204 | -12 | -0.54 | 2215 | 2220 | 2198 | 2480043 |
| 1733765400 | 2216 | -16 | -0.72 | 2242 | 2258 | 2208 | 3951763 |
| 1733506200 | 2232 | -29 | -1.28 | 2273 | 2286 | 2232 | 1026328 |
| 1733419800 | 2261 | -43 | -1.87 | 2294 | 2302 | 2241 | 1319530 |
| 1733333400 | 2304 | 32 | 1.41 | 2278 | 2312 | 2271 | 860851 |
| 1733247000 | 2272 | 34 | 1.52 | 2246 | 2272 | 2246 | 802652 |
| 1733160600 | 2238 | 40 | 1.82 | 2210 | 2241 | 2209 | 550479 |
| 1732901400 | 2198 | 8 | 0.37 | 2181 | 2198 | 2181 | 643381 |
| 1732815000 | 2190 | -5 | -0.23 | 2200 | 2215 | 2190 | 546785 |
| 1732728600 | 2195 | -7 | -0.32 | 2208 | 2214 | 2195 | 830685 |
| 1732642200 | 2202 | -7 | -0.32 | 2205 | 2221 | 2199 | 568159 |
| 1732555800 | 2209 | 12 | 0.55 | 2200 | 2216 | 2192 | 2520354 |
| 1732296600 | 2197 | 26 | 1.20 | 2184 | 2202 | 2179 | 521454 |
| 1732210200 | 2171 | 15 | 0.70 | 2157 | 2173 | 2130 | 545527 |
| 1732123800 | 2156 | -9 | -0.42 | 2170 | 2173 | 2140 | 820281 |
| 1732037400 | 2165 | -23 | -1.05 | 2181 | 2193 | 2150 | 1404237 |
| 1731951000 | 2188 | 2 | 0.09 | 2190 | 2196 | 2169 | 1099438 |
| 1731691800 | 2186 | -57 | -2.54 | 2233 | 2241 | 2186 | 934462 |
| 1731605400 | 2243 | 26 | 1.17 | 2219 | 2244 | 2214 | 548562 |
| 1731519000 | 2217 | 4 | 0.18 | 2209 | 2228 | 2197 | 893126 |
| 1731432600 | 2213 | -41 | -1.82 | 2236 | 2245 | 2213 | 655166 |
| 1731346200 | 2254 | -10 | -0.44 | 2279 | 2280 | 2249 | 398186 |
| 1731087000 | 2264 | -33 | -1.44 | 2297 | 2333 | 2260 | 725735 |
| 1731000600 | 2297 | -22 | -0.95 | 2319 | 2345 | 2297 | 1782429 |
| 1730914200 | 2319 | -43 | -1.82 | 2366 | 2429 | 2319 | 1201966 |
| 1730827800 | 2362 | 73 | 3.19 | 2430 | 2430 | 2298 | 1452219 |
| 1730741400 | 2289 | 6 | 0.26 | 2277 | 2315 | 2277 | 874674 |
| 1730482200 | 2283 | 62 | 2.79 | 2220 | 2283 | 2218 | 1242923 |
| 1730395800 | 2221 | -72 | -3.14 | 2277 | 2280 | 2221 | 2840182 |
| 1730309400 | 2293 | 4 | 0.17 | 2276 | 2320 | 2275 | 981124 |
| 1730223000 | 2289 | -11 | -0.48 | 2308 | 2308 | 2263 | 1666356 |
| 1730136600 | 2300 | -10 | -0.43 | 2319 | 2319 | 2288 | 897288 |
| 1729873800 | 2310 | -4 | -0.17 | 2319 | 2327 | 2301 | 476498 |
| 1729787400 | 2314 | -3 | -0.13 | 2315 | 2328 | 2314 | 634890 |
| 1729701000 | 2317 | -7 | -0.30 | 2318 | 2334 | 2303 | 541010 |
| 1729614600 | 2324 | 2 | 0.09 | 2315 | 2332 | 2306 | 2344764 |
| 1729528200 | 2322 | -26 | -1.11 | 2349 | 2357 | 2322 | 673470 |
| 1729269000 | 2348 | -29 | -1.22 | 2365 | 2370 | 2334 | 1055984 |
| 1729182600 | 2377 | 9 | 0.38 | 2366 | 2389 | 2366 | 526530 |
| 1729096200 | 2368 | 19 | 0.81 | 2357 | 2373 | 2346 | 828450 |
| 1729009800 | 2349 | 23 | 0.99 | 2337 | 2354 | 2328 | 1203407 |
| 1728923400 | 2326 | -14 | -0.60 | 2333 | 2353 | 2326 | 750694 |
| 1728664200 | 2340 | -2 | -0.09 | 2347 | 2351 | 2330 | 438214 |
| 1728577800 | 2342 | 19 | 0.82 | 2322 | 2342 | 2313 | 1339121 |
| 1728491400 | 2323 | 18 | 0.78 | 2321 | 2329 | 2312 | 577363 |
| 1728405000 | 2305 | -7 | -0.30 | 2297 | 2320 | 2297 | 2458803 |
| 1728318600 | 2312 | -8 | -0.34 | 2330 | 2337 | 2311 | 1279337 |
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
