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 | -88 | -3.16319194824 | 2782 | 2802 | 2654 | 579908 | 2723.93003851 | DE |
| 4 | -74 | -2.67341040462 | 2768 | 2896 | 2654 | 546338 | 2782.63905258 | DE |
| 12 | 10 | 0.372578241431 | 2684 | 2896 | 2620 | 497646 | 2764.4421752 | DE |
| 26 | 8 | 0.297840655249 | 2686 | 2896 | 2620 | 608574 | 2747.89462902 | DE |
| 52 | 402 | 17.5392670157 | 2292 | 2896 | 2173 | 739844 | 2601.23657506 | DE |
| 156 | 233 | 9.46769605851 | 2461 | 2896 | 1403.5 | 917803 | 2187.73541218 | DE |
| 260 | 138 | 5.39906103286 | 2556 | 2933 | 1396 | 855737 | 2214.94486084 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2694 | 2 | 0.07 | 2690 | 2702 | 2666 | 913646 |
| 1734629400 | 2692 | -10 | -0.37 | 2678 | 2698 | 2654 | 438349 |
| 1734543000 | 2702 | 0 | 0.00 | 2702 | 2714 | 2686 | 509481 |
| 1734456600 | 2702 | -70 | -2.53 | 2750 | 2778 | 2702 | 1145922 |
| 1734370200 | 2772 | -30 | -1.07 | 2788 | 2794 | 2762 | 420271 |
| 1734111000 | 2802 | 22 | 0.79 | 2782 | 2802 | 2778 | 385515 |
| 1734024600 | 2780 | 10 | 0.36 | 2770 | 2796 | 2770 | 384924 |
| 1733938200 | 2770 | 14 | 0.51 | 2756 | 2776 | 2740 | 1082341 |
| 1733851800 | 2756 | -6 | -0.22 | 2760 | 2770 | 2746 | 396856 |
| 1733765400 | 2762 | -50 | -1.78 | 2730 | 2824 | 2730 | 637036 |
| 1733506200 | 2812 | -22 | -0.78 | 2838 | 2854 | 2812 | 475613 |
| 1733419800 | 2834 | -20 | -0.70 | 2848 | 2854 | 2804 | 365952 |
| 1733333400 | 2854 | 36 | 1.28 | 2858 | 2896 | 2818 | 497621 |
| 1733247000 | 2818 | -6 | -0.21 | 2838 | 2850 | 2818 | 409202 |
| 1733160600 | 2824 | 20 | 0.71 | 2810 | 2826 | 2794 | 241474 |
| 1732901400 | 2804 | -18 | -0.64 | 2818 | 2824 | 2776 | 597283 |
| 1732815000 | 2822 | -28 | -0.98 | 2834 | 2848 | 2822 | 263355 |
| 1732728600 | 2850 | 34 | 1.21 | 2826 | 2858 | 2824 | 315348 |
| 1732642200 | 2816 | 0 | 0.00 | 2804 | 2822 | 2802 | 361354 |
| 1732555800 | 2816 | 18 | 0.64 | 2800 | 2818 | 2800 | 1599441 |
| 1732296600 | 2798 | 42 | 1.52 | 2768 | 2798 | 2766 | 399428 |
| 1732210200 | 2756 | 16 | 0.58 | 2732 | 2762 | 2714 | 286836 |
| 1732123800 | 2740 | -14 | -0.51 | 2756 | 2764 | 2724 | 416413 |
| 1732037400 | 2754 | -14 | -0.51 | 2766 | 2776 | 2734 | 392247 |
| 1731951000 | 2768 | 14 | 0.51 | 2748 | 2768 | 2720 | 403251 |
| 1731691800 | 2754 | -14 | -0.51 | 2754 | 2784 | 2748 | 633390 |
| 1731605400 | 2768 | -32 | -1.14 | 2800 | 2806 | 2752 | 568202 |
| 1731519000 | 2800 | -18 | -0.64 | 2812 | 2812 | 2786 | 364162 |
| 1731432600 | 2818 | -20 | -0.70 | 2824 | 2834 | 2798 | 370267 |
| 1731346200 | 2838 | 32 | 1.14 | 2818 | 2846 | 2810 | 399082 |
| 1731087000 | 2806 | 4 | 0.14 | 2808 | 2808 | 2776 | 530935 |
| 1731000600 | 2802 | -4 | -0.14 | 2834 | 2834 | 2788 | 775681 |
| 1730914200 | 2806 | 34 | 1.23 | 2812 | 2860 | 2782 | 890885 |
| 1730827800 | 2772 | 26 | 0.95 | 2742 | 2780 | 2738 | 568819 |
| 1730741400 | 2746 | -8 | -0.29 | 2768 | 2774 | 2746 | 494266 |
| 1730482200 | 2754 | 44 | 1.62 | 2696 | 2754 | 2688 | 438291 |
| 1730395800 | 2710 | 42 | 1.57 | 2744 | 2744 | 2700 | 952831 |
| 1730309400 | 2668 | -26 | -0.97 | 2676 | 2698 | 2668 | 495740 |
| 1730223000 | 2694 | -62 | -2.25 | 2760 | 2766 | 2690 | 449679 |
| 1730136600 | 2756 | -20 | -0.72 | 2786 | 2786 | 2754 | 408322 |
| 1729873800 | 2776 | -6 | -0.22 | 2782 | 2790 | 2756 | 324114 |
| 1729787400 | 2782 | 8 | 0.29 | 2774 | 2806 | 2768 | 411431 |
| 1729701000 | 2774 | -4 | -0.14 | 2770 | 2788 | 2766 | 520912 |
| 1729614600 | 2778 | -24 | -0.86 | 2788 | 2810 | 2766 | 565702 |
| 1729528200 | 2802 | -28 | -0.99 | 2822 | 2836 | 2796 | 223862 |
| 1729269000 | 2830 | 14 | 0.50 | 2796 | 2830 | 2796 | 231151 |
| 1729182600 | 2816 | 10 | 0.36 | 2808 | 2826 | 2794 | 555651 |
| 1729096200 | 2806 | 2 | 0.07 | 2800 | 2822 | 2794 | 318497 |
| 1729009800 | 2804 | 10 | 0.36 | 2816 | 2816 | 2794 | 454929 |
| 1728923400 | 2794 | 38 | 1.38 | 2756 | 2806 | 2750 | 356940 |
| 1728664200 | 2756 | 14 | 0.51 | 2736 | 2760 | 2732 | 196194 |
| 1728577800 | 2742 | 12 | 0.44 | 2740 | 2774 | 2732 | 443673 |
| 1728491400 | 2730 | 18 | 0.66 | 2720 | 2740 | 2712 | 256183 |
| 1728405000 | 2712 | -24 | -0.88 | 2716 | 2734 | 2708 | 525096 |
| 1728318600 | 2736 | 28 | 1.03 | 2716 | 2742 | 2708 | 363388 |
| 1728059400 | 2708 | 26 | 0.97 | 2700 | 2716 | 2676 | 485186 |
| 1727973000 | 2682 | -44 | -1.61 | 2726 | 2726 | 2664 | 562787 |
| 1727886600 | 2726 | 88 | 3.34 | 2642 | 2726 | 2620 | 803105 |
| 1727800200 | 2638 | -26 | -0.98 | 2674 | 2690 | 2628 | 546394 |
| 1727713800 | 2664 | -46 | -1.70 | 2692 | 2702 | 2654 | 415388 |
| 1727454600 | 2710 | 16 | 0.59 | 2684 | 2716 | 2678 | 532132 |
| 1727368200 | 2694 | 2 | 0.07 | 2714 | 2722 | 2678 | 724837 |
| 1727281800 | 2692 | 4 | 0.15 | 2680 | 2698 | 2678 | 1447499 |
| 1727195400 | 2688 | -40 | -1.47 | 2740 | 2746 | 2676 | 621362 |
| 1727109000 | 2728 | -4 | -0.15 | 2728 | 2758 | 2728 | 479491 |
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
