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 | -8 | -0.941176470588 | 850 | 850 | 821 | 148619 | 834.7847024 | DE |
| 4 | -18 | -2.09302325581 | 860 | 886 | 821 | 132875 | 857.03633925 | DE |
| 12 | -192 | -18.5686653772 | 1034 | 1044 | 821 | 112616 | 919.06271702 | DE |
| 26 | -208 | -19.8095238095 | 1050 | 1068 | 821 | 84326 | 962.46010103 | DE |
| 52 | -40 | -4.53514739229 | 882 | 1068 | 821 | 77533 | 966.10002089 | DE |
| 156 | -148 | -14.9494949495 | 990 | 1068 | 715 | 73161 | 901.73481441 | DE |
| 260 | -92 | -9.85010706638 | 934 | 1750 | 680 | 84200 | 1078.41914884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 842 | 2 | 0.24 | 836 | 845 | 835 | 84631 |
| 1737048600 | 840 | 1 | 0.12 | 842 | 844 | 831 | 171421 |
| 1736962200 | 839 | 8 | 0.96 | 843 | 843 | 823 | 130686 |
| 1736875800 | 831 | 10 | 1.22 | 828 | 842 | 824 | 156780 |
| 1736789400 | 821 | -16 | -1.91 | 844 | 844 | 821 | 92571 |
| 1736530200 | 837 | -14 | -1.65 | 850 | 850 | 834 | 191639 |
| 1736443800 | 851 | -18 | -2.07 | 854 | 860 | 843 | 153876 |
| 1736357400 | 869 | 3 | 0.35 | 846 | 869 | 846 | 683006 |
| 1736271000 | 866 | -2 | -0.23 | 863 | 866 | 860 | 182510 |
| 1736184600 | 868 | -18 | -2.03 | 878 | 884 | 868 | 41459 |
| 1735925400 | 886 | 2 | 0.23 | 878 | 886 | 874 | 96528 |
| 1735839000 | 884 | 29 | 3.39 | 864 | 884 | 864 | 105185 |
| 1735666200 | 855 | -8 | -0.93 | 847 | 855 | 847 | 17421 |
| 1735579800 | 863 | 3 | 0.35 | 851 | 863 | 850 | 82453 |
| 1735320600 | 860 | -6 | -0.69 | 850 | 869 | 850 | 30899 |
| 1735061400 | 866 | 2 | 0.23 | 870 | 870 | 866 | 6071 |
| 1734975000 | 864 | -4 | -0.46 | 866 | 866 | 857 | 76973 |
| 1734715800 | 868 | 5 | 0.58 | 860 | 872 | 852 | 39402 |
| 1734629400 | 863 | -16 | -1.82 | 875 | 875 | 845 | 108451 |
| 1734543000 | 879 | 3 | 0.34 | 877 | 880 | 868 | 76374 |
| 1734456600 | 876 | 2 | 0.23 | 874 | 888 | 868 | 67081 |
| 1734370200 | 874 | -11 | -1.24 | 890 | 890 | 865 | 234105 |
| 1734111000 | 885 | -21 | -2.32 | 901 | 901 | 880 | 76716 |
| 1734024600 | 906 | 1 | 0.11 | 910 | 910 | 900 | 49478 |
| 1733938200 | 905 | -22 | -2.37 | 927 | 929 | 905 | 27887 |
| 1733851800 | 927 | -19 | -2.01 | 944 | 945 | 926 | 116569 |
| 1733765400 | 946 | 7 | 0.75 | 948 | 954 | 936 | 161365 |
| 1733506200 | 939 | -1 | -0.11 | 940 | 944 | 934 | 185346 |
| 1733419800 | 940 | -18 | -1.88 | 948 | 957 | 933 | 53008 |
| 1733333400 | 958 | -7 | -0.73 | 959 | 964 | 947 | 100801 |
| 1733247000 | 965 | 6 | 0.63 | 947 | 966 | 947 | 151483 |
| 1733160600 | 959 | -6 | -0.62 | 968 | 968 | 956 | 428961 |
| 1732901400 | 965 | -5 | -0.52 | 962 | 971 | 956 | 138443 |
| 1732815000 | 970 | 20 | 2.11 | 945 | 975 | 945 | 118203 |
| 1732728600 | 950 | 17 | 1.82 | 930 | 950 | 929 | 257200 |
| 1732642200 | 933 | -15 | -1.58 | 927 | 935 | 927 | 56616 |
| 1732555800 | 948 | 26 | 2.82 | 926 | 948 | 926 | 68635 |
| 1732296600 | 922 | 15 | 1.65 | 912 | 924 | 908 | 51409 |
| 1732210200 | 907 | 4 | 0.44 | 903 | 912 | 903 | 103162 |
| 1732123800 | 903 | 7 | 0.78 | 887 | 907 | 887 | 124786 |
| 1732037400 | 896 | -17 | -1.86 | 906 | 909 | 890 | 91108 |
| 1731951000 | 913 | -33 | -3.49 | 953 | 953 | 913 | 98306 |
| 1731691800 | 946 | -38 | -3.86 | 980 | 980 | 940 | 180953 |
| 1731605400 | 984 | -12 | -1.20 | 997 | 998 | 984 | 27336 |
| 1731519000 | 996 | -14 | -1.39 | 1010 | 1012 | 980 | 238532 |
| 1731432600 | 1010 | -30 | -2.88 | 1024 | 1028 | 1000 | 76434 |
| 1731346200 | 1040 | 18 | 1.76 | 1016 | 1044 | 1016 | 69182 |
| 1731087000 | 1022 | -14 | -1.35 | 1022 | 1032 | 1022 | 97700 |
| 1731000600 | 1036 | 16 | 1.57 | 1022 | 1036 | 1020 | 65318 |
| 1730914200 | 1020 | 26 | 2.62 | 1004 | 1040 | 1004 | 113022 |
| 1730827800 | 994 | -12 | -1.19 | 998 | 999 | 993 | 34618 |
| 1730741400 | 1006 | 10 | 1.00 | 1010 | 1010 | 998 | 34804 |
| 1730482200 | 996 | -10 | -0.99 | 991 | 1002 | 990 | 17794 |
| 1730395800 | 1006 | -6 | -0.59 | 1008 | 1008 | 1006 | 33067 |
| 1730309400 | 1012 | -6 | -0.59 | 1014 | 1018 | 1010 | 28489 |
| 1730223000 | 1018 | -12 | -1.17 | 1032 | 1032 | 1012 | 47001 |
| 1730136600 | 1030 | -10 | -0.96 | 1032 | 1034 | 1030 | 140999 |
| 1729873800 | 1040 | 8 | 0.78 | 1034 | 1042 | 1034 | 70721 |
| 1729787400 | 1032 | -2 | -0.19 | 1040 | 1040 | 1032 | 58961 |
| 1729701000 | 1034 | -16 | -1.52 | 1050 | 1050 | 1034 | 39591 |
| 1729614600 | 1050 | 10 | 0.96 | 1038 | 1050 | 1038 | 172474 |
| 1729528200 | 1040 | -14 | -1.33 | 1038 | 1062 | 1038 | 50623 |
| 1729269000 | 1054 | 4 | 0.38 | 1044 | 1054 | 1040 | 128259 |
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
