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 | 44 | 3.78331900258 | 1163 | 1208 | 1153 | 1044553 | 1183.40489212 | DE |
| 4 | 256 | 26.9190325973 | 951 | 1208 | 937 | 953216 | 1099.17522981 | DE |
| 12 | 405.5 | 50.5926388022 | 801.5 | 1208 | 801.5 | 632567 | 1013.10987908 | DE |
| 26 | 373.5 | 44.8110377924 | 833.5 | 1208 | 770 | 600423 | 928.89021831 | DE |
| 52 | 369.5 | 44.1194029851 | 837.5 | 1208 | 770 | 554763 | 893.26720115 | DE |
| 156 | 254 | 26.6526757608 | 953 | 1208 | 697.5 | 607988 | 861.3132106 | DE |
| 260 | 296.5 | 32.5645249863 | 910.5 | 1208 | 536 | 659618 | 852.52201433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 1207 | 20 | 1.68 | 1192 | 1207 | 1183 | 559948 |
| 1719937800 | 1187 | 12 | 1.02 | 1175 | 1195 | 1172 | 709377 |
| 1719851400 | 1175 | -6 | -0.51 | 1191 | 1196 | 1175 | 2085701 |
| 1719592200 | 1181 | -15 | -1.25 | 1200 | 1200 | 1180 | 472924 |
| 1719505800 | 1196 | 6 | 0.50 | 1191 | 1208 | 1191 | 537545 |
| 1719419400 | 1190 | 30 | 2.59 | 1163 | 1196 | 1153 | 1417217 |
| 1719333000 | 1160 | -12 | -1.02 | 1168 | 1171 | 1150 | 2680850 |
| 1719246600 | 1172 | 78 | 7.13 | 1190 | 1207 | 1154 | 1648524 |
| 1718987400 | 1094 | 79 | 7.78 | 1150 | 1176 | 1064 | 3602338 |
| 1718901000 | 1015 | 45.5 | 4.69 | 970 | 1038 | 955 | 1433292 |
| 1718814600 | 969.5 | 5.5 | 0.57 | 976.5 | 976.5 | 965 | 738785 |
| 1718728200 | 964 | 9 | 0.94 | 937 | 967.5 | 937 | 365262 |
| 1718641800 | 955 | -8 | -0.83 | 940 | 967.5 | 940 | 316216 |
| 1718382600 | 963 | 10 | 1.05 | 951 | 963 | 950 | 316590 |
| 1718296200 | 953 | -19 | -1.95 | 950 | 972 | 950 | 321671 |
| 1718209800 | 972 | 6 | 0.62 | 961 | 974 | 961 | 259965 |
| 1718123400 | 966 | 0.5 | 0.05 | 970 | 975 | 963 | 371478 |
| 1718037000 | 965.5 | -15.5 | -1.58 | 975.5 | 980 | 965.5 | 394812 |
| 1717777800 | 981 | 3.5 | 0.36 | 985.5 | 985.5 | 966 | 270327 |
| 1717691400 | 977.5 | -1 | -0.10 | 980.5 | 987 | 977.5 | 251864 |
| 1717605000 | 978.5 | 2 | 0.20 | 951 | 985 | 951 | 869578 |
| 1717518600 | 976.5 | 11.5 | 1.19 | 956.5 | 977 | 956.5 | 264370 |
| 1717432200 | 965 | -0.5 | -0.05 | 950.5 | 977 | 950.5 | 512127 |
| 1717173000 | 965.5 | 4 | 0.42 | 969.5 | 969.5 | 958.5 | 752750 |
| 1717086600 | 961.5 | -11 | -1.13 | 973.5 | 977 | 961.5 | 433007 |
| 1717000200 | 972.5 | -7.5 | -0.77 | 965 | 979.5 | 963.5 | 227726 |
| 1716913800 | 980 | -25 | -2.49 | 981 | 1006 | 976 | 346050 |
| 1716568200 | 1005 | 20 | 2.03 | 988 | 1008 | 987.5 | 271469 |
| 1716481800 | 985 | -15 | -1.50 | 1015 | 1015 | 985 | 338941 |
| 1716395400 | 1000 | 1 | 0.10 | 997 | 1003 | 992 | 244204 |
| 1716309000 | 999 | -7 | -0.70 | 1001 | 1010 | 996.5 | 513708 |
| 1716222600 | 1006 | 2 | 0.20 | 1006 | 1010 | 995 | 617336 |
| 1715963400 | 1004 | 1 | 0.10 | 1004 | 1012 | 994 | 466100 |
| 1715877000 | 1003 | -15 | -1.47 | 1005 | 1016 | 994.5 | 734876 |
| 1715790600 | 1018 | 100.5 | 10.95 | 966.5 | 1024 | 949 | 2099460 |
| 1715704200 | 917.5 | 8.5 | 0.94 | 921 | 921 | 909 | 336594 |
| 1715617800 | 909 | -3 | -0.33 | 933.5 | 933.5 | 902.5 | 160017 |
| 1715358600 | 912 | 9.5 | 1.05 | 902.5 | 915 | 891.5 | 201348 |
| 1715272200 | 902.5 | 2.5 | 0.28 | 913.5 | 913.5 | 902 | 438590 |
| 1715185800 | 900 | 3 | 0.33 | 878 | 910.5 | 878 | 324158 |
| 1715099400 | 897 | 13 | 1.47 | 900 | 900 | 886.5 | 306935 |
| 1714753800 | 884 | -0.5 | -0.06 | 880 | 896 | 880 | 287064 |
| 1714667400 | 884.5 | 1 | 0.11 | 862 | 890 | 862 | 372596 |
| 1714581000 | 883.5 | -1 | -0.11 | 887.5 | 887.5 | 878 | 387191 |
| 1714494600 | 884.5 | 10 | 1.14 | 886 | 892 | 877 | 586872 |
| 1714408200 | 874.5 | 4.5 | 0.52 | 867.5 | 876 | 861 | 236475 |
| 1714149000 | 870 | 6.5 | 0.75 | 861.5 | 870 | 858.5 | 237899 |
| 1714062600 | 863.5 | 3.5 | 0.41 | 866.5 | 866.5 | 857.5 | 405867 |
| 1713976200 | 860 | -3.5 | -0.41 | 853.5 | 868 | 853.5 | 338031 |
| 1713889800 | 863.5 | 3 | 0.35 | 843.5 | 864.5 | 843.5 | 329854 |
| 1713803400 | 860.5 | 15.5 | 1.83 | 847.5 | 860.5 | 847 | 457255 |
| 1713544200 | 845 | 12 | 1.44 | 833 | 845 | 823.5 | 818269 |
| 1713457800 | 833 | 8 | 0.97 | 840.5 | 840.5 | 829 | 325839 |
| 1713371400 | 825 | -3 | -0.36 | 809.5 | 828 | 809.5 | 366209 |
| 1713285000 | 828 | -9.5 | -1.13 | 838 | 840 | 827.5 | 583560 |
| 1713198600 | 837.5 | 11.5 | 1.39 | 808.5 | 837.5 | 808.5 | 716702 |
| 1712939400 | 826 | 0 | 0.00 | 840 | 840 | 823 | 622628 |
| 1712853000 | 826 | 9 | 1.10 | 820.5 | 827.5 | 820.5 | 418906 |
| 1712766600 | 817 | 15.5 | 1.93 | 801.5 | 818 | 801.5 | 543588 |
| 1712680200 | 801.5 | 10.5 | 1.33 | 772 | 803 | 772 | 1108518 |
| 1712593800 | 791 | 5.5 | 0.70 | 770 | 791 | 770 | 555831 |
| 1712334600 | 785.5 | -12 | -1.50 | 785 | 795 | 784 | 598063 |
| 1712248200 | 797.5 | -8.5 | -1.05 | 806 | 806 | 789.5 | 367637 |
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
