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 | -87 | -3.93665158371 | 2210 | 2216 | 2080 | 1458707 | 2138.42399434 | DE |
| 4 | -131 | -5.81188997338 | 2254 | 2363 | 2080 | 1324591 | 2233.92964 | DE |
| 12 | -89 | -4.02350813743 | 2212 | 2446 | 2080 | 1563219 | 2275.81638025 | DE |
| 26 | -341 | -13.8392857143 | 2464 | 2472 | 2080 | 1487128 | 2298.11675464 | DE |
| 52 | -332.5 | -13.5410303401 | 2455.5 | 2707 | 2080 | 1323202 | 2333.83099652 | DE |
| 156 | -135.5 | -5.99955722825 | 2258.5 | 3040 | 1774.6 | 3218248 | 2319.49322652 | DE |
| 260 | 163 | 8.31632653061 | 1960 | 3040 | 939.8 | 4259444 | 1995.43808382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 2116 | -2 | -0.09 | 2123 | 2135 | 2112 | 1189547 |
| 1721752200 | 2118 | -32 | -1.49 | 2130 | 2140 | 2102 | 2403638 |
| 1721665800 | 2150 | 0 | 0.00 | 2147 | 2159 | 2135 | 950298 |
| 1721406600 | 2150 | -25 | -1.15 | 2158 | 2162 | 2124 | 1432813 |
| 1721320200 | 2175 | -23 | -1.05 | 2210 | 2216 | 2174 | 1317240 |
| 1721233800 | 2198 | 7 | 0.32 | 2191 | 2211 | 2181 | 1152748 |
| 1721147400 | 2191 | -59 | -2.62 | 2230 | 2230 | 2180 | 1283413 |
| 1721061000 | 2250 | -38 | -1.66 | 2274 | 2280 | 2234 | 1473128 |
| 1720801800 | 2288 | 36 | 1.60 | 2268 | 2301 | 2260 | 2043072 |
| 1720715400 | 2252 | -25 | -1.10 | 2275 | 2295 | 2250 | 2023169 |
| 1720629000 | 2277 | -1 | -0.04 | 2258 | 2277 | 2252 | 1148896 |
| 1720542600 | 2278 | 6 | 0.26 | 2292 | 2297 | 2275 | 1055666 |
| 1720456200 | 2272 | -50 | -2.15 | 2282 | 2300 | 2270 | 837927 |
| 1720197000 | 2322 | -33 | -1.40 | 2342 | 2342 | 2302 | 775085 |
| 1720110600 | 2355 | 13 | 0.56 | 2361 | 2363 | 2333 | 535481 |
| 1720024200 | 2342 | 76 | 3.35 | 2298 | 2350 | 2293 | 1764720 |
| 1719937800 | 2266 | -20 | -0.87 | 2270 | 2275 | 2252 | 889049 |
| 1719851400 | 2286 | 23 | 1.02 | 2288 | 2308 | 2273 | 1699161 |
| 1719592200 | 2263 | 22 | 0.98 | 2255 | 2282 | 2242 | 1631318 |
| 1719505800 | 2241 | -24 | -1.06 | 2254 | 2259 | 2239 | 885446 |
| 1719419400 | 2265 | 19 | 0.85 | 2274 | 2291 | 2262 | 1581003 |
| 1719333000 | 2246 | 7 | 0.31 | 2270 | 2276 | 2236 | 4053986 |
| 1719246600 | 2239 | 6 | 0.27 | 2226 | 2260 | 2211 | 1192999 |
| 1718987400 | 2233 | -22 | -0.98 | 2243 | 2248 | 2229 | 1207706 |
| 1718901000 | 2255 | 22 | 0.99 | 2240 | 2263 | 2233 | 791881 |
| 1718814600 | 2233 | 11 | 0.50 | 2245 | 2245 | 2217 | 1173737 |
| 1718728200 | 2222 | 19 | 0.86 | 2218 | 2227 | 2196 | 1554902 |
| 1718641800 | 2203 | -32 | -1.43 | 2193 | 2229 | 2191 | 1111634 |
| 1718382600 | 2235 | 1 | 0.04 | 2236 | 2239 | 2212 | 1066693 |
| 1718296200 | 2234 | -16 | -0.71 | 2246 | 2251 | 2219 | 1092980 |
| 1718209800 | 2250 | 24 | 1.08 | 2259 | 2267 | 2239 | 1068699 |
| 1718123400 | 2226 | -67 | -2.92 | 2267 | 2271 | 2208 | 2595111 |
| 1718037000 | 2293 | -11 | -0.48 | 2268 | 2300 | 2268 | 820677 |
| 1717777800 | 2304 | -22 | -0.95 | 2331 | 2331 | 2298 | 5103668 |
| 1717691400 | 2326 | 44 | 1.93 | 2301 | 2326 | 2291 | 1392381 |
| 1717605000 | 2282 | 18 | 0.80 | 2277 | 2289 | 2267 | 1373259 |
| 1717518600 | 2264 | -44 | -1.91 | 2311 | 2311 | 2246 | 2705637 |
| 1717432200 | 2308 | -13 | -0.56 | 2334 | 2340 | 2302 | 2172341 |
| 1717173000 | 2321 | 5 | 0.22 | 2316 | 2354 | 2310 | 1685094 |
| 1717086600 | 2316 | -37 | -1.57 | 2313 | 2345 | 2306 | 2147852 |
| 1717000200 | 2353 | 18 | 0.77 | 2358 | 2404 | 2322 | 3754457 |
| 1716913800 | 2335 | 6 | 0.26 | 2331 | 2350 | 2318 | 1940422 |
| 1716568200 | 2329 | 14 | 0.60 | 2310 | 2336 | 2299 | 2538054 |
| 1716481800 | 2315 | -14 | -0.60 | 2338 | 2338 | 2305 | 976626 |
| 1716395400 | 2329 | -101 | -4.16 | 2410 | 2418 | 2324 | 2684757 |
| 1716309000 | 2430 | -6 | -0.25 | 2401 | 2446 | 2401 | 728452 |
| 1716222600 | 2436 | 36 | 1.50 | 2410 | 2438 | 2407 | 993137 |
| 1715963400 | 2400 | 48 | 2.04 | 2365 | 2408 | 2355 | 1082457 |
| 1715877000 | 2352 | 26 | 1.12 | 2341 | 2361 | 2336 | 943041 |
| 1715790600 | 2326 | -2 | -0.09 | 2341 | 2372 | 2310 | 1366230 |
| 1715704200 | 2328 | 46 | 2.02 | 2277 | 2371 | 2267 | 3507129 |
| 1715617800 | 2282 | -15 | -0.65 | 2281 | 2300 | 2277 | 1137034 |
| 1715358600 | 2297 | 26 | 1.14 | 2274 | 2306 | 2272 | 1382172 |
| 1715272200 | 2271 | -1 | -0.04 | 2270 | 2281 | 2258 | 564374 |
| 1715185800 | 2272 | -22 | -0.96 | 2282 | 2292 | 2259 | 631428 |
| 1715099400 | 2294 | 53 | 2.37 | 2278 | 2304 | 2271 | 1056898 |
| 1714753800 | 2241 | 9 | 0.40 | 2233 | 2261 | 2211 | 1667710 |
| 1714667400 | 2232 | 25 | 1.13 | 2212 | 2238 | 2203 | 1328285 |
| 1714581000 | 2207 | -16 | -0.72 | 2210 | 2221 | 2201 | 533958 |
| 1714494600 | 2223 | -27 | -1.20 | 2246 | 2276 | 2223 | 1054897 |
| 1714408200 | 2250 | 0 | 0.00 | 2249 | 2268 | 2214 | 1611581 |
| 1714149000 | 2250 | -61 | -2.64 | 2284 | 2295 | 2233 | 2412186 |
| 1714062600 | 2311 | -53 | -2.24 | 2280 | 2324 | 2263 | 2518147 |
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
