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 | 5.5 | 0.418569254186 | 1314 | 1376 | 1277 | 378476 | 1327.84673665 | DE |
| 4 | -0.5 | -0.0378787878788 | 1320 | 1376 | 1219 | 535993 | 1302.42386736 | DE |
| 12 | 262 | 24.7754137116 | 1057.5 | 1376 | 1022.5 | 654955 | 1175.8860031 | DE |
| 26 | 165 | 14.291901256 | 1154.5 | 1376 | 994 | 630618 | 1148.25124831 | DE |
| 52 | 68.5 | 5.4756195044 | 1251 | 1387 | 793 | 683406 | 1129.26720121 | DE |
| 156 | -97.9 | -6.90701284041 | 1417.4 | 1797 | 483.2 | 1083956 | 1045.86801874 | DE |
| 260 | -2300.5 | -63.5497237569 | 3620 | 3864 | 483.2 | 1364257 | 1287.01884165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 1319.5 | -40.5 | -2.98 | 1333 | 1354 | 1314.5 | 312526 |
| 1721752200 | 1360 | 47.5 | 3.62 | 1309.5 | 1376 | 1295.5 | 746284 |
| 1721665800 | 1312.5 | 16.5 | 1.27 | 1300 | 1319.5 | 1292 | 342168 |
| 1721406600 | 1296 | 1.5 | 0.12 | 1291.5 | 1308.5 | 1277 | 167281 |
| 1721320200 | 1294.5 | -19 | -1.45 | 1314 | 1317 | 1292.5 | 324121 |
| 1721233800 | 1313.5 | -23 | -1.72 | 1334 | 1346 | 1310.5 | 405948 |
| 1721147400 | 1336.5 | 58.5 | 4.58 | 1286 | 1336.5 | 1282.5 | 456723 |
| 1721061000 | 1278 | -16 | -1.24 | 1285 | 1303.5 | 1258 | 334173 |
| 1720801800 | 1294 | 26 | 2.05 | 1275 | 1309 | 1272.5 | 476964 |
| 1720715400 | 1268 | -8 | -0.63 | 1276 | 1276 | 1230.5 | 699008 |
| 1720629000 | 1276 | 3.5 | 0.28 | 1281 | 1300.5 | 1267 | 346587 |
| 1720542600 | 1272.5 | 5.5 | 0.43 | 1261.5 | 1277.5 | 1252.5 | 507789 |
| 1720456200 | 1267 | 35.5 | 2.88 | 1226 | 1273.5 | 1219 | 392493 |
| 1720197000 | 1231.5 | -34 | -2.69 | 1262 | 1285 | 1222 | 494211 |
| 1720110600 | 1265.5 | 2 | 0.16 | 1267 | 1276 | 1258 | 181636 |
| 1720024200 | 1263.5 | -18 | -1.40 | 1287.5 | 1287.5 | 1249.5 | 304971 |
| 1719937800 | 1281.5 | 2.5 | 0.20 | 1270 | 1300 | 1261.5 | 445760 |
| 1719851400 | 1279 | -78 | -5.75 | 1357 | 1373 | 1275.5 | 1083634 |
| 1719592200 | 1357 | 32 | 2.42 | 1348 | 1367.5 | 1338 | 1055229 |
| 1719505800 | 1325 | 12.5 | 0.95 | 1320 | 1340 | 1302.5 | 1642351 |
| 1719419400 | 1312.5 | 61.5 | 4.92 | 1255 | 1313.5 | 1223.5 | 1651421 |
| 1719333000 | 1251 | 107 | 9.35 | 1118.5 | 1253.5 | 1112.5 | 2400391 |
| 1719246600 | 1144 | 18 | 1.60 | 1126.5 | 1151 | 1119 | 407123 |
| 1718987400 | 1126 | -4 | -0.35 | 1127 | 1135 | 1115 | 661714 |
| 1718901000 | 1130 | 20.5 | 1.85 | 1105 | 1136.5 | 1105 | 338096 |
| 1718814600 | 1109.5 | -11.5 | -1.03 | 1106.5 | 1120 | 1105.5 | 202145 |
| 1718728200 | 1121 | 42 | 3.89 | 1106 | 1145.5 | 1103.5 | 583314 |
| 1718641800 | 1079 | 2 | 0.19 | 1077.5 | 1098 | 1060 | 520555 |
| 1718382600 | 1077 | -73.5 | -6.39 | 1154 | 1154 | 1075 | 781679 |
| 1718296200 | 1150.5 | -29.5 | -2.50 | 1180 | 1184 | 1150.5 | 684536 |
| 1718209800 | 1180 | 20.5 | 1.77 | 1160 | 1193 | 1148.5 | 383579 |
| 1718123400 | 1159.5 | -9 | -0.77 | 1162.5 | 1172 | 1148 | 343961 |
| 1718037000 | 1168.5 | -11 | -0.93 | 1173.5 | 1191.5 | 1166.5 | 357351 |
| 1717777800 | 1179.5 | -15.5 | -1.30 | 1186.5 | 1186.5 | 1159.5 | 404362 |
| 1717691400 | 1195 | 3 | 0.25 | 1199.5 | 1204 | 1186 | 440226 |
| 1717605000 | 1192 | 18.5 | 1.58 | 1197 | 1206 | 1171 | 763950 |
| 1717518600 | 1173.5 | 79.5 | 7.27 | 1125 | 1192 | 1125 | 1755322 |
| 1717432200 | 1094 | 14 | 1.30 | 1066 | 1109.5 | 1066 | 519282 |
| 1717173000 | 1080 | 10 | 0.93 | 1083.5 | 1091.5 | 1067 | 579245 |
| 1717086600 | 1070 | 10 | 0.94 | 1079.5 | 1089 | 1065 | 438421 |
| 1717000200 | 1060 | -42 | -3.81 | 1098.5 | 1101.5 | 1041.5 | 986380 |
| 1716913800 | 1102 | 36 | 3.38 | 1081 | 1104 | 1068.5 | 418730 |
| 1716568200 | 1066 | -4.5 | -0.42 | 1055 | 1069 | 1038.5 | 573949 |
| 1716481800 | 1070.5 | -55.5 | -4.93 | 1110 | 1119 | 1070.5 | 546272 |
| 1716395400 | 1126 | -4.5 | -0.40 | 1130.5 | 1149.5 | 1126 | 539378 |
| 1716309000 | 1130.5 | -11 | -0.96 | 1138 | 1144.5 | 1128.5 | 573630 |
| 1716222600 | 1141.5 | 63 | 5.84 | 1084 | 1143 | 1075.5 | 841300 |
| 1715963400 | 1078.5 | 6.5 | 0.61 | 1080.5 | 1085 | 1065.5 | 239167 |
| 1715877000 | 1072 | 1 | 0.09 | 1079.5 | 1088 | 1066.5 | 330685 |
| 1715790600 | 1071 | 12 | 1.13 | 1062.5 | 1081.5 | 1055.5 | 593373 |
| 1715704200 | 1059 | 1 | 0.09 | 1062 | 1069 | 1046.5 | 432676 |
| 1715617800 | 1058 | 13 | 1.24 | 1048 | 1062.5 | 1040.5 | 1716910 |
| 1715358600 | 1045 | -19.5 | -1.83 | 1067.5 | 1070.5 | 1044 | 296202 |
| 1715272200 | 1064.5 | 27.5 | 2.65 | 1050 | 1068.5 | 1040 | 761614 |
| 1715185800 | 1037 | -17.5 | -1.66 | 1037 | 1048 | 1022.5 | 743577 |
| 1715099400 | 1054.5 | -4.5 | -0.42 | 1066.5 | 1072 | 1044 | 1160335 |
| 1714753800 | 1059 | 11.5 | 1.10 | 1047 | 1072.5 | 1044 | 526550 |
| 1714667400 | 1047.5 | 8 | 0.77 | 1057.5 | 1057.5 | 1039.5 | 1770151 |
| 1714581000 | 1039.5 | -45.5 | -4.19 | 1103.5 | 1104.5 | 1019.5 | 755049 |
| 1714494600 | 1085 | 3 | 0.28 | 1084 | 1088 | 1071 | 436998 |
| 1714408200 | 1082 | 4.5 | 0.42 | 1080 | 1097.5 | 1068.5 | 417406 |
| 1714149000 | 1077.5 | -9 | -0.83 | 1085.5 | 1102.5 | 1077.5 | 305413 |
| 1714062600 | 1086.5 | 4 | 0.37 | 1072 | 1131 | 1070 | 992670 |
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
