We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20 | 0.568181818182 | 3520 | 3580 | 3485 | 29010 | 3549.83426633 | DE |
| 4 | 40 | 1.14285714286 | 3500 | 3660 | 3375 | 40617 | 3513.59915281 | DE |
| 12 | 20 | 0.568181818182 | 3520 | 3660 | 3330 | 43316 | 3494.42728604 | DE |
| 26 | 90 | 2.60869565217 | 3450 | 3660 | 3200 | 45410 | 3406.60068515 | DE |
| 52 | 215 | 6.46616541353 | 3325 | 3700 | 3135 | 36379 | 3419.3705798 | DE |
| 156 | 300 | 9.25925925926 | 3240 | 4150 | 3015 | 38691 | 3528.02651409 | DE |
| 260 | 470 | 15.3094462541 | 3070 | 4150 | 1920 | 40847 | 3218.27144549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3550 | -30 | -0.84 | 3570 | 3570 | 3540 | 16094 |
| 1721320200 | 3580 | 60 | 1.70 | 3485 | 3580 | 3485 | 51346 |
| 1721233800 | 3520 | -5 | -0.14 | 3495 | 3520 | 3495 | 26508 |
| 1721147400 | 3525 | -20 | -0.56 | 3525 | 3525 | 3520 | 25683 |
| 1721061000 | 3545 | 5 | 0.14 | 3520 | 3555 | 3510 | 25421 |
| 1720801800 | 3540 | -25 | -0.70 | 3595 | 3595 | 3540 | 33702 |
| 1720715400 | 3565 | 40 | 1.13 | 3495 | 3565 | 3495 | 32954 |
| 1720629000 | 3525 | 0 | 0.00 | 3470 | 3525 | 3470 | 60473 |
| 1720542600 | 3525 | -15 | -0.42 | 3490 | 3525 | 3490 | 22271 |
| 1720456200 | 3540 | -10 | -0.28 | 3480 | 3555 | 3480 | 32353 |
| 1720197000 | 3550 | -35 | -0.98 | 3590 | 3660 | 3535 | 80035 |
| 1720110600 | 3585 | 65 | 1.85 | 3515 | 3585 | 3510 | 30876 |
| 1720024200 | 3520 | 55 | 1.59 | 3495 | 3525 | 3425 | 32094 |
| 1719937800 | 3465 | 20 | 0.58 | 3430 | 3475 | 3430 | 31483 |
| 1719851400 | 3445 | -30 | -0.86 | 3440 | 3455 | 3430 | 58576 |
| 1719592200 | 3475 | 75 | 2.21 | 3470 | 3475 | 3400 | 31407 |
| 1719505800 | 3400 | -120 | -3.41 | 3500 | 3500 | 3375 | 75886 |
| 1719419400 | 3520 | 15 | 0.43 | 3550 | 3550 | 3505 | 63693 |
| 1719333000 | 3505 | -25 | -0.71 | 3530 | 3535 | 3480 | 52933 |
| 1719246600 | 3530 | 40 | 1.15 | 3500 | 3530 | 3500 | 28549 |
| 1718987400 | 3490 | -10 | -0.29 | 3495 | 3495 | 3445 | 39571 |
| 1718901000 | 3500 | -5 | -0.14 | 3480 | 3500 | 3475 | 45126 |
| 1718814600 | 3505 | 65 | 1.89 | 3475 | 3520 | 3460 | 53600 |
| 1718728200 | 3440 | 30 | 0.88 | 3480 | 3480 | 3420 | 80958 |
| 1718641800 | 3410 | 20 | 0.59 | 3330 | 3415 | 3330 | 33356 |
| 1718382600 | 3390 | 20 | 0.59 | 3380 | 3400 | 3380 | 46081 |
| 1718296200 | 3370 | -20 | -0.59 | 3415 | 3435 | 3370 | 43368 |
| 1718209800 | 3390 | -90 | -2.59 | 3440 | 3485 | 3390 | 30470 |
| 1718123400 | 3480 | -10 | -0.29 | 3500 | 3515 | 3480 | 34951 |
| 1718037000 | 3490 | -35 | -0.99 | 3530 | 3530 | 3490 | 39041 |
| 1717777800 | 3525 | 10 | 0.28 | 3500 | 3530 | 3500 | 29611 |
| 1717691400 | 3515 | -35 | -0.99 | 3565 | 3565 | 3515 | 59756 |
| 1717605000 | 3550 | 10 | 0.28 | 3500 | 3550 | 3500 | 33497 |
| 1717518600 | 3540 | -5 | -0.14 | 3530 | 3550 | 3530 | 55167 |
| 1717432200 | 3545 | 5 | 0.14 | 3505 | 3570 | 3505 | 49440 |
| 1717173000 | 3540 | 35 | 1.00 | 3445 | 3575 | 3445 | 77349 |
| 1717086600 | 3505 | 155 | 4.63 | 3330 | 3520 | 3330 | 72985 |
| 1717000200 | 3350 | -40 | -1.18 | 3390 | 3415 | 3340 | 26546 |
| 1716913800 | 3390 | -20 | -0.59 | 3410 | 3425 | 3390 | 49963 |
| 1716568200 | 3410 | 10 | 0.29 | 3440 | 3460 | 3410 | 27293 |
| 1716481800 | 3400 | -65 | -1.88 | 3445 | 3460 | 3400 | 33792 |
| 1716395400 | 3465 | -25 | -0.72 | 3485 | 3500 | 3465 | 25589 |
| 1716309000 | 3490 | 0 | 0.00 | 3485 | 3540 | 3485 | 73472 |
| 1716222600 | 3490 | 30 | 0.87 | 3420 | 3500 | 3420 | 26664 |
| 1715963400 | 3460 | -25 | -0.72 | 3425 | 3480 | 3420 | 37518 |
| 1715877000 | 3485 | 20 | 0.58 | 3475 | 3490 | 3445 | 37005 |
| 1715790600 | 3465 | 5 | 0.14 | 3500 | 3500 | 3425 | 163777 |
| 1715704200 | 3460 | -35 | -1.00 | 3580 | 3580 | 3450 | 78038 |
| 1715617800 | 3495 | -15 | -0.43 | 3500 | 3530 | 3495 | 22461 |
| 1715358600 | 3510 | -60 | -1.68 | 3575 | 3575 | 3510 | 36798 |
| 1715272200 | 3570 | 5 | 0.14 | 3570 | 3590 | 3560 | 18270 |
| 1715185800 | 3565 | -30 | -0.83 | 3570 | 3595 | 3565 | 14518 |
| 1715099400 | 3595 | 40 | 1.13 | 3555 | 3600 | 3555 | 35083 |
| 1714753800 | 3555 | 0 | 0.00 | 3525 | 3560 | 3525 | 20306 |
| 1714667400 | 3555 | 20 | 0.57 | 3520 | 3555 | 3515 | 27236 |
| 1714581000 | 3535 | -25 | -0.70 | 3560 | 3560 | 3530 | 27971 |
| 1714494600 | 3560 | 0 | 0.00 | 3535 | 3605 | 3535 | 62996 |
| 1714408200 | 3560 | 10 | 0.28 | 3520 | 3570 | 3520 | 30350 |
| 1714149000 | 3550 | 5 | 0.14 | 3555 | 3555 | 3535 | 123909 |
| 1714062600 | 3545 | 10 | 0.28 | 3560 | 3560 | 3535 | 30518 |
| 1713976200 | 3535 | 10 | 0.28 | 3520 | 3550 | 3520 | 43154 |
| 1713889800 | 3525 | 30 | 0.86 | 3565 | 3570 | 3520 | 38924 |
| 1713803400 | 3495 | 45 | 1.30 | 3485 | 3505 | 3460 | 33060 |
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
