We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31 | 3.73493975904 | 830 | 889 | 830 | 189258 | 860.55712895 | DE |
| 4 | 150 | 21.0970464135 | 711 | 889 | 710 | 226338 | 814.83384245 | DE |
| 12 | 61 | 7.625 | 800 | 889 | 656 | 310479 | 794.84613659 | DE |
| 26 | 245 | 39.7727272727 | 616 | 889 | 590 | 341522 | 743.85729774 | DE |
| 52 | 483 | 127.777777778 | 378 | 889 | 367 | 390407 | 589.29730917 | DE |
| 156 | 697 | 425 | 164 | 889 | 158 | 354040 | 414.08257515 | DE |
| 260 | 697 | 425 | 164 | 889 | 158 | 354040 | 414.08257515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 846 | 4 | 0.48 | 862 | 862 | 834 | 195679 |
| 1721320200 | 842 | -31 | -3.55 | 889 | 889 | 842 | 169488 |
| 1721233800 | 873 | -2 | -0.23 | 867 | 889 | 847 | 260480 |
| 1721147400 | 875 | 15 | 1.74 | 862 | 884 | 847 | 195417 |
| 1721061000 | 860 | 19 | 2.26 | 830 | 871 | 830 | 125225 |
| 1720801800 | 841 | 13 | 1.57 | 805 | 842 | 805 | 407911 |
| 1720715400 | 828 | 13 | 1.60 | 817 | 828 | 805 | 96642 |
| 1720629000 | 815 | 1 | 0.12 | 784 | 818 | 784 | 85178 |
| 1720542600 | 814 | -2 | -0.25 | 829 | 829 | 798 | 136535 |
| 1720456200 | 816 | -24 | -2.86 | 842 | 850 | 805 | 319127 |
| 1720197000 | 840 | 18 | 2.19 | 820 | 854 | 820 | 796641 |
| 1720110600 | 822 | 8 | 0.98 | 824 | 834 | 804 | 148798 |
| 1720024200 | 814 | 17 | 2.13 | 799 | 816 | 799 | 201581 |
| 1719937800 | 797 | 14 | 1.79 | 782 | 811 | 778 | 284417 |
| 1719851400 | 783 | 23 | 3.03 | 769 | 788 | 763 | 192185 |
| 1719592200 | 760 | 1 | 0.13 | 755 | 765 | 749 | 144835 |
| 1719505800 | 759 | 16 | 2.15 | 744 | 766 | 744 | 225598 |
| 1719419400 | 743 | 19 | 2.62 | 727 | 750 | 723 | 242158 |
| 1719333000 | 724 | 1 | 0.14 | 730 | 733 | 714 | 136041 |
| 1719246600 | 723 | 16 | 2.26 | 711 | 733 | 710 | 162816 |
| 1718987400 | 707 | -8 | -1.12 | 733 | 733 | 707 | 221646 |
| 1718901000 | 715 | 0 | 0.00 | 707 | 732 | 707 | 289722 |
| 1718814600 | 715 | -3 | -0.42 | 720 | 724 | 708 | 236175 |
| 1718728200 | 718 | 22 | 3.16 | 690 | 724 | 690 | 445548 |
| 1718641800 | 696 | 8 | 1.16 | 690 | 696 | 665 | 698104 |
| 1718382600 | 688 | -29 | -4.04 | 710 | 725 | 656 | 736111 |
| 1718296200 | 717 | 12 | 1.70 | 720 | 734 | 696 | 505660 |
| 1718209800 | 705 | -29 | -3.95 | 720 | 736 | 696 | 535162 |
| 1718123400 | 734 | 0 | 0.00 | 753 | 753 | 725 | 204972 |
| 1718037000 | 734 | -18 | -2.39 | 783 | 783 | 723 | 308455 |
| 1717777800 | 752 | -23 | -2.97 | 775 | 783 | 745 | 585524 |
| 1717691400 | 775 | -5 | -0.64 | 800 | 800 | 770 | 161468 |
| 1717605000 | 780 | -2 | -0.26 | 788 | 796 | 773 | 231995 |
| 1717518600 | 782 | -20 | -2.49 | 800 | 809 | 772 | 332872 |
| 1717432200 | 802 | -22 | -2.67 | 840 | 840 | 802 | 156760 |
| 1717173000 | 824 | -15 | -1.79 | 841 | 841 | 824 | 278895 |
| 1717086600 | 839 | -4 | -0.47 | 833 | 846 | 822 | 368920 |
| 1717000200 | 843 | 6 | 0.72 | 835 | 843 | 828 | 453614 |
| 1716913800 | 837 | 9 | 1.09 | 858 | 860 | 801 | 1030592 |
| 1716568200 | 828 | 10 | 1.22 | 815 | 828 | 815 | 102282 |
| 1716481800 | 818 | -16 | -1.92 | 808 | 838 | 808 | 215107 |
| 1716395400 | 834 | 0 | 0.00 | 825 | 842 | 824 | 151057 |
| 1716309000 | 834 | -6 | -0.71 | 845 | 847 | 830 | 162422 |
| 1716222600 | 840 | 5 | 0.60 | 833 | 843 | 829 | 223688 |
| 1715963400 | 835 | -7 | -0.83 | 856 | 859 | 835 | 153654 |
| 1715877000 | 842 | -38 | -4.32 | 878 | 884 | 842 | 206144 |
| 1715790600 | 880 | 18 | 2.09 | 864 | 885 | 856 | 145047 |
| 1715704200 | 862 | 13 | 1.53 | 848 | 868 | 844 | 111178 |
| 1715617800 | 849 | 17 | 2.04 | 840 | 849 | 830 | 215463 |
| 1715358600 | 832 | -23 | -2.69 | 857 | 867 | 832 | 304526 |
| 1715272200 | 855 | 22 | 2.64 | 842 | 860 | 825 | 256312 |
| 1715185800 | 833 | -14 | -1.65 | 843 | 844 | 823 | 238310 |
| 1715099400 | 847 | 56 | 7.08 | 810 | 847 | 794 | 1656734 |
| 1714753800 | 791 | -7 | -0.88 | 800 | 800 | 791 | 106594 |
| 1714667400 | 798 | 5 | 0.63 | 798 | 799 | 784 | 188831 |
| 1714581000 | 793 | -24 | -2.94 | 823 | 823 | 783 | 527880 |
| 1714494600 | 817 | -3 | -0.37 | 825 | 845 | 817 | 423301 |
| 1714408200 | 820 | 21 | 2.63 | 800 | 823 | 800 | 310326 |
| 1714149000 | 799 | 19 | 2.44 | 780 | 799 | 777 | 185483 |
| 1714062600 | 780 | 14 | 1.83 | 758 | 783 | 754 | 145246 |
| 1713976200 | 766 | 8 | 1.06 | 755 | 770 | 740 | 446677 |
| 1713889800 | 758 | 16 | 2.16 | 731 | 758 | 731 | 180019 |
| 1713803400 | 742 | 0 | 0.00 | 750 | 754 | 733 | 112045 |
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
