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 | 10 | 0.782472613459 | 1278 | 1303 | 1232 | 219925 | 1264.99944163 | DE |
| 4 | 343 | 36.2962962963 | 945 | 1303 | 926 | 241160 | 1165.75381159 | DE |
| 12 | 435 | 50.9964830012 | 853 | 1303 | 819.5 | 227708 | 976.86132783 | DE |
| 26 | 108 | 9.15254237288 | 1180 | 1309 | 819.5 | 260298 | 1026.81985608 | DE |
| 52 | -11 | -0.846805234796 | 1299 | 1370 | 819.5 | 344455 | 1040.79331417 | DE |
| 156 | -780 | -37.7176015474 | 2068 | 2880 | 819.5 | 2106139 | 2004.31252354 | DE |
| 260 | -712 | -35.6 | 2000 | 2880 | 819.5 | 2355737 | 2052.63138442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1235 | -43 | -3.36 | 1250 | 1282 | 1232 | 124780 |
| 1732901400 | 1278 | 38 | 3.06 | 1240 | 1289 | 1237 | 374861 |
| 1732815000 | 1240 | -48 | -3.73 | 1280 | 1280 | 1235 | 292702 |
| 1732728600 | 1288 | 6 | 0.47 | 1299 | 1303 | 1267 | 160561 |
| 1732642200 | 1282 | 4 | 0.31 | 1278 | 1296 | 1260 | 146720 |
| 1732555800 | 1278 | 7 | 0.55 | 1299 | 1300 | 1262 | 225551 |
| 1732296600 | 1271 | -12 | -0.94 | 1270 | 1290 | 1260 | 255416 |
| 1732210200 | 1283 | 30 | 2.39 | 1256 | 1297 | 1256 | 296659 |
| 1732123800 | 1253 | 13 | 1.05 | 1241 | 1258 | 1228 | 260680 |
| 1732037400 | 1240 | 48 | 4.03 | 1208 | 1240 | 1190 | 412866 |
| 1731951000 | 1192 | 63 | 5.58 | 1128 | 1194 | 1127 | 259468 |
| 1731691800 | 1129 | 31 | 2.82 | 1035 | 1139 | 1035 | 222037 |
| 1731605400 | 1098 | 66 | 6.40 | 984 | 1098 | 984 | 255444 |
| 1731519000 | 1032 | 52 | 5.31 | 979.5 | 1039 | 978.5 | 239230 |
| 1731432600 | 980 | -1 | -0.10 | 974 | 999 | 970.5 | 375873 |
| 1731346200 | 981 | 11 | 1.13 | 970 | 993 | 961 | 163133 |
| 1731087000 | 970 | -57 | -5.55 | 1000 | 1014 | 969 | 195113 |
| 1731000600 | 1027 | 5 | 0.49 | 1042 | 1050 | 1015 | 126164 |
| 1730914200 | 1022 | 70 | 7.35 | 955 | 1027 | 955 | 286544 |
| 1730827800 | 952 | 17 | 1.82 | 945 | 957 | 926 | 135135 |
| 1730741400 | 935 | 5 | 0.54 | 915.5 | 942 | 915.5 | 105050 |
| 1730482200 | 930 | -5.5 | -0.59 | 951.5 | 951.5 | 913 | 109003 |
| 1730395800 | 935.5 | 14 | 1.52 | 896 | 950.5 | 896 | 125588 |
| 1730309400 | 921.5 | 24 | 2.67 | 890 | 930 | 889.5 | 192179 |
| 1730223000 | 897.5 | -1 | -0.11 | 935 | 935 | 892.5 | 134005 |
| 1730136600 | 898.5 | -21 | -2.28 | 935 | 935 | 896.5 | 84112 |
| 1729873800 | 919.5 | 28.5 | 3.20 | 890 | 934.5 | 887 | 120084 |
| 1729787400 | 891 | -5 | -0.56 | 885 | 915.5 | 885 | 154626 |
| 1729701000 | 896 | -20 | -2.18 | 935 | 935 | 890.5 | 118294 |
| 1729614600 | 916 | 27.5 | 3.10 | 895 | 922.5 | 885 | 174929 |
| 1729528200 | 888.5 | 5 | 0.57 | 873.5 | 912 | 873.5 | 169197 |
| 1729269000 | 883.5 | -2.5 | -0.28 | 875 | 919.5 | 865.5 | 118352 |
| 1729182600 | 886 | -8 | -0.89 | 920 | 920 | 886 | 186252 |
| 1729096200 | 894 | -9.5 | -1.05 | 883 | 911 | 883 | 133579 |
| 1729009800 | 903.5 | 2 | 0.22 | 900 | 905.5 | 876 | 145040 |
| 1728923400 | 901.5 | -6.5 | -0.72 | 905.5 | 913.5 | 895.5 | 103384 |
| 1728664200 | 908 | 0 | 0.00 | 891 | 910.5 | 881 | 98365 |
| 1728577800 | 908 | 4.5 | 0.50 | 904.5 | 909.5 | 891.5 | 115779 |
| 1728491400 | 903.5 | 9 | 1.01 | 865 | 904 | 865 | 102602 |
| 1728405000 | 894.5 | -25.5 | -2.77 | 905.5 | 912.5 | 884 | 137399 |
| 1728318600 | 920 | 7 | 0.77 | 929 | 929 | 900 | 166296 |
| 1728059400 | 913 | 20.5 | 2.30 | 905 | 916 | 893 | 242321 |
| 1727973000 | 892.5 | 25.5 | 2.94 | 865.5 | 904.5 | 862 | 296348 |
| 1727886600 | 867 | 12.5 | 1.46 | 862.5 | 879 | 852 | 195031 |
| 1727800200 | 854.5 | 10.5 | 1.24 | 845 | 857.5 | 823.5 | 236828 |
| 1727713800 | 844 | -17.5 | -2.03 | 858.5 | 870 | 833 | 266694 |
| 1727454600 | 861.5 | 19 | 2.26 | 850.5 | 866 | 849 | 147528 |
| 1727368200 | 842.5 | 22.5 | 2.74 | 840.5 | 855 | 820 | 255796 |
| 1727281800 | 820 | -17.5 | -2.09 | 850 | 850 | 819.5 | 220218 |
| 1727195400 | 837.5 | -9.5 | -1.12 | 858 | 858 | 837 | 182526 |
| 1727109000 | 847 | -7.5 | -0.88 | 850 | 867 | 838.5 | 189198 |
| 1726849800 | 854.5 | -26.5 | -3.01 | 878 | 878 | 854.5 | 1694034 |
| 1726763400 | 881 | 10.5 | 1.21 | 880.5 | 892 | 872.5 | 329769 |
| 1726677000 | 870.5 | 2.5 | 0.29 | 845 | 877 | 845 | 210832 |
| 1726590600 | 868 | 14.5 | 1.70 | 840 | 876 | 840 | 251340 |
| 1726504200 | 853.5 | 2 | 0.23 | 850 | 868.5 | 837.5 | 229287 |
| 1726245000 | 851.5 | 9.5 | 1.13 | 880 | 880 | 838 | 318674 |
| 1726158600 | 842 | 6 | 0.72 | 837 | 850 | 826 | 222520 |
| 1726072200 | 836 | 7 | 0.84 | 830 | 846.5 | 825 | 205614 |
| 1725985800 | 829 | -23 | -2.70 | 853 | 859 | 820.5 | 309061 |
| 1725899400 | 852 | 10.5 | 1.25 | 830 | 853 | 827.5 | 256396 |
| 1725640200 | 841.5 | -5 | -0.59 | 841 | 856 | 825 | 315973 |
| 1725553800 | 846.5 | -22 | -2.53 | 859 | 862.5 | 845 | 367731 |
| 1725467400 | 868.5 | -5.5 | -0.63 | 862 | 871.5 | 851 | 310967 |
| 1725381000 | 874 | -16 | -1.80 | 890 | 890 | 863 | 525698 |
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
