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 | -73 | -2.86836935167 | 2545 | 2595 | 2458 | 344438 | 2527.42645909 | DE |
| 4 | -281 | -10.207046858 | 2753 | 2776 | 2458 | 474213 | 2614.62768583 | DE |
| 12 | -455 | -15.544926546 | 2927 | 2962 | 2458 | 771839 | 2801.1404115 | DE |
| 26 | -278 | -10.1090909091 | 2750 | 3143 | 2458 | 705020 | 2740.46819203 | DE |
| 52 | -82 | -3.21064996085 | 2554 | 3143 | 2458 | 680030 | 2702.13371855 | DE |
| 156 | -458 | -15.6313993174 | 2930 | 3301 | 1691.5 | 743394 | 2423.23812868 | DE |
| 260 | 417 | 20.2919708029 | 2055 | 3706 | 1691.5 | 695696 | 2521.0149048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 2528 | 13 | 0.52 | 2516 | 2545 | 2516 | 163131 |
| 1731087000 | 2515 | -6 | -0.24 | 2528 | 2532 | 2498 | 231187 |
| 1731000600 | 2521 | -3 | -0.12 | 2538 | 2539 | 2497 | 512974 |
| 1730914200 | 2524 | -19 | -0.75 | 2550 | 2595 | 2521 | 348157 |
| 1730827800 | 2543 | -10 | -0.39 | 2545 | 2561 | 2527 | 466742 |
| 1730741400 | 2553 | -10 | -0.39 | 2555 | 2579 | 2551 | 328360 |
| 1730482200 | 2563 | -1 | -0.04 | 2558 | 2579 | 2550 | 238758 |
| 1730395800 | 2564 | -32 | -1.23 | 2571 | 2574 | 2541 | 323064 |
| 1730309400 | 2596 | 25 | 0.97 | 2591 | 2657 | 2575 | 682732 |
| 1730223000 | 2571 | -22 | -0.85 | 2599 | 2602 | 2518 | 1388775 |
| 1730136600 | 2593 | 21 | 0.82 | 2578 | 2600 | 2573 | 259858 |
| 1729873800 | 2572 | -38 | -1.46 | 2605 | 2622 | 2572 | 513256 |
| 1729787400 | 2610 | -16 | -0.61 | 2630 | 2634 | 2608 | 523100 |
| 1729701000 | 2626 | -19 | -0.72 | 2640 | 2643 | 2603 | 645167 |
| 1729614600 | 2645 | -53 | -1.96 | 2677 | 2678 | 2617 | 734312 |
| 1729528200 | 2698 | -48 | -1.75 | 2745 | 2748 | 2698 | 203065 |
| 1729269000 | 2746 | -10 | -0.36 | 2748 | 2756 | 2740 | 274938 |
| 1729182600 | 2756 | 42 | 1.55 | 2724 | 2756 | 2706 | 721106 |
| 1729096200 | 2714 | -62 | -2.23 | 2743 | 2744 | 2654 | 510845 |
| 1729009800 | 2776 | 29 | 1.06 | 2753 | 2776 | 2753 | 414724 |
| 1728923400 | 2747 | 8 | 0.29 | 2738 | 2747 | 2727 | 242598 |
| 1728664200 | 2739 | 3 | 0.11 | 2747 | 2747 | 2722 | 260151 |
| 1728577800 | 2736 | -10 | -0.36 | 2735 | 2761 | 2724 | 955613 |
| 1728491400 | 2746 | 10 | 0.37 | 2749 | 2753 | 2724 | 254126 |
| 1728405000 | 2736 | -31 | -1.12 | 2756 | 2759 | 2731 | 874739 |
| 1728318600 | 2767 | -37 | -1.32 | 2824 | 2824 | 2763 | 614764 |
| 1728059400 | 2804 | 1 | 0.04 | 2796 | 2819 | 2781 | 413139 |
| 1727973000 | 2803 | 5 | 0.18 | 2804 | 2819 | 2792 | 299020 |
| 1727886600 | 2798 | 16 | 0.58 | 2770 | 2798 | 2756 | 406193 |
| 1727800200 | 2782 | -2 | -0.07 | 2790 | 2792 | 2749 | 422646 |
| 1727713800 | 2784 | -24 | -0.85 | 2803 | 2812 | 2783 | 465976 |
| 1727454600 | 2808 | 8 | 0.29 | 2810 | 2810 | 2789 | 355700 |
| 1727368200 | 2800 | 14 | 0.50 | 2799 | 2811 | 2777 | 438775 |
| 1727281800 | 2786 | 2 | 0.07 | 2760 | 2811 | 2759 | 331995 |
| 1727195400 | 2784 | -37 | -1.31 | 2846 | 2846 | 2777 | 754715 |
| 1727109000 | 2821 | -4 | -0.14 | 2820 | 2847 | 2799 | 948872 |
| 1726849800 | 2825 | -68 | -2.35 | 2878 | 2897 | 2805 | 1462509 |
| 1726763400 | 2893 | 22 | 0.77 | 2898 | 2898 | 2857 | 550575 |
| 1726677000 | 2871 | -8 | -0.28 | 2872 | 2883 | 2841 | 983127 |
| 1726590600 | 2879 | -11 | -0.38 | 2919 | 2921 | 2879 | 674067 |
| 1726504200 | 2890 | -7 | -0.24 | 2896 | 2903 | 2884 | 419224 |
| 1726245000 | 2897 | 22 | 0.77 | 2881 | 2900 | 2870 | 597726 |
| 1726158600 | 2875 | 23 | 0.81 | 2870 | 2884 | 2855 | 614586 |
| 1726072200 | 2852 | 7 | 0.25 | 2851 | 2867 | 2813 | 12972329 |
| 1725985800 | 2845 | 7 | 0.25 | 2823 | 2865 | 2815 | 1405506 |
| 1725899400 | 2838 | 46 | 1.65 | 2811 | 2838 | 2793 | 553220 |
| 1725640200 | 2792 | -22 | -0.78 | 2807 | 2829 | 2785 | 332044 |
| 1725553800 | 2814 | -117 | -3.99 | 2841 | 2880 | 2814 | 456004 |
| 1725467400 | 2931 | 14 | 0.48 | 2885 | 2931 | 2885 | 748893 |
| 1725381000 | 2917 | 11 | 0.38 | 2906 | 2920 | 2888 | 619961 |
| 1725294600 | 2906 | -12 | -0.41 | 2921 | 2930 | 2894 | 382412 |
| 1725035400 | 2918 | -4 | -0.14 | 2923 | 2928 | 2909 | 2814680 |
| 1724949000 | 2922 | -6 | -0.20 | 2932 | 2938 | 2914 | 308252 |
| 1724862600 | 2928 | -7 | -0.24 | 2942 | 2949 | 2918 | 472161 |
| 1724776200 | 2935 | -7 | -0.24 | 2927 | 2962 | 2924 | 282142 |
| 1724430600 | 2942 | -9 | -0.30 | 2954 | 2956 | 2921 | 337949 |
| 1724344200 | 2951 | 48 | 1.65 | 2918 | 2951 | 2904 | 350867 |
| 1724257800 | 2903 | 3 | 0.10 | 2905 | 2933 | 2893 | 496402 |
| 1724171400 | 2900 | -33 | -1.13 | 2927 | 2945 | 2883 | 513654 |
| 1724085000 | 2933 | -27 | -0.91 | 2955 | 3007 | 2933 | 805288 |
| 1723825800 | 2960 | -33 | -1.10 | 2990 | 3048 | 2948 | 685145 |
| 1723739400 | 2993 | 183 | 6.51 | 3091 | 3143 | 2978 | 1755063 |
| 1723653000 | 2810 | 53 | 1.92 | 2800 | 2810 | 2773 | 362604 |
| 1723566600 | 2757 | 59 | 2.19 | 2705 | 2757 | 2702 | 372493 |
| 1723480200 | 2698 | 23 | 0.86 | 2683 | 2702 | 2674 | 1508763 |
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
