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 | 0 | 0 | 2144 | 2184 | 2054 | 203333 | 2120.44826172 | DE |
| 4 | -136 | -5.9649122807 | 2280 | 2348 | 2054 | 161819 | 2203.85519575 | DE |
| 12 | -194 | -8.29769033362 | 2338 | 2528 | 2054 | 138759 | 2322.57569812 | DE |
| 26 | -82 | -3.683737646 | 2226 | 2528 | 2054 | 144828 | 2301.75730648 | DE |
| 52 | 142 | 7.09290709291 | 2002 | 2528 | 1874 | 195324 | 2187.40409968 | DE |
| 156 | -1235 | -36.5492749334 | 3379 | 3580 | 1766 | 248574 | 2407.36171191 | DE |
| 260 | -1422 | -39.8766124509 | 3566 | 4362 | 1766 | 273023 | 2786.36135979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 2150 | -10 | -0.46 | 2170 | 2184 | 2144 | 246428 |
| 1731087000 | 2160 | 22 | 1.03 | 2086 | 2162 | 2086 | 74963 |
| 1731000600 | 2138 | 72 | 3.48 | 2054 | 2160 | 2054 | 219568 |
| 1730914200 | 2066 | -66 | -3.10 | 2130 | 2152 | 2066 | 296914 |
| 1730827800 | 2132 | -40 | -1.84 | 2144 | 2180 | 2132 | 178792 |
| 1730741400 | 2172 | -2 | -0.09 | 2170 | 2192 | 2170 | 96623 |
| 1730482200 | 2174 | -16 | -0.73 | 2154 | 2196 | 2154 | 199567 |
| 1730395800 | 2190 | -34 | -1.53 | 2212 | 2212 | 2160 | 267833 |
| 1730309400 | 2224 | -6 | -0.27 | 2284 | 2304 | 2220 | 135027 |
| 1730223000 | 2230 | -10 | -0.45 | 2276 | 2276 | 2226 | 109517 |
| 1730136600 | 2240 | 22 | 0.99 | 2228 | 2254 | 2216 | 78009 |
| 1729873800 | 2218 | -8 | -0.36 | 2222 | 2234 | 2200 | 117197 |
| 1729787400 | 2226 | -34 | -1.50 | 2246 | 2268 | 2226 | 139905 |
| 1729701000 | 2260 | 8 | 0.36 | 2250 | 2266 | 2230 | 97605 |
| 1729614600 | 2252 | 0 | 0.00 | 2206 | 2252 | 2206 | 114066 |
| 1729528200 | 2252 | -32 | -1.40 | 2282 | 2308 | 2248 | 103975 |
| 1729269000 | 2284 | -32 | -1.38 | 2310 | 2324 | 2280 | 494436 |
| 1729182600 | 2316 | -12 | -0.52 | 2278 | 2338 | 2278 | 64722 |
| 1729096200 | 2328 | 28 | 1.22 | 2348 | 2348 | 2308 | 77674 |
| 1729009800 | 2300 | 12 | 0.52 | 2280 | 2310 | 2260 | 123562 |
| 1728923400 | 2288 | -14 | -0.61 | 2262 | 2312 | 2262 | 107086 |
| 1728664200 | 2302 | 28 | 1.23 | 2252 | 2322 | 2252 | 97525 |
| 1728577800 | 2274 | -28 | -1.22 | 2302 | 2324 | 2274 | 95674 |
| 1728491400 | 2302 | 6 | 0.26 | 2254 | 2322 | 2254 | 54408 |
| 1728405000 | 2296 | -32 | -1.37 | 2296 | 2326 | 2286 | 66058 |
| 1728318600 | 2328 | 2 | 0.09 | 2326 | 2342 | 2286 | 177699 |
| 1728059400 | 2326 | -2 | -0.09 | 2374 | 2374 | 2324 | 338090 |
| 1727973000 | 2328 | -20 | -0.85 | 2382 | 2382 | 2322 | 86755 |
| 1727886600 | 2348 | -82 | -3.37 | 2378 | 2420 | 2340 | 168128 |
| 1727800200 | 2430 | 28 | 1.17 | 2404 | 2448 | 2404 | 125402 |
| 1727713800 | 2402 | -42 | -1.72 | 2426 | 2432 | 2392 | 200514 |
| 1727454600 | 2444 | 12 | 0.49 | 2488 | 2488 | 2432 | 111614 |
| 1727368200 | 2432 | 12 | 0.50 | 2438 | 2460 | 2430 | 97149 |
| 1727281800 | 2420 | -4 | -0.17 | 2436 | 2442 | 2400 | 80082 |
| 1727195400 | 2424 | -34 | -1.38 | 2466 | 2466 | 2406 | 118252 |
| 1727109000 | 2458 | -8 | -0.32 | 2406 | 2472 | 2406 | 117096 |
| 1726849800 | 2466 | -10 | -0.40 | 2458 | 2470 | 2422 | 653687 |
| 1726763400 | 2476 | 26 | 1.06 | 2420 | 2492 | 2420 | 163729 |
| 1726677000 | 2450 | -6 | -0.24 | 2504 | 2504 | 2438 | 121475 |
| 1726590600 | 2456 | -52 | -2.07 | 2460 | 2520 | 2456 | 139009 |
| 1726504200 | 2508 | 16 | 0.64 | 2480 | 2514 | 2480 | 107113 |
| 1726245000 | 2492 | 20 | 0.81 | 2454 | 2528 | 2450 | 111749 |
| 1726158600 | 2472 | 38 | 1.56 | 2420 | 2472 | 2420 | 109016 |
| 1726072200 | 2434 | -12 | -0.49 | 2446 | 2456 | 2406 | 139908 |
| 1725985800 | 2446 | 58 | 2.43 | 2376 | 2446 | 2376 | 125555 |
| 1725899400 | 2388 | -2 | -0.08 | 2402 | 2412 | 2374 | 66119 |
| 1725640200 | 2390 | -10 | -0.42 | 2388 | 2414 | 2380 | 118230 |
| 1725553800 | 2400 | 18 | 0.76 | 2344 | 2420 | 2344 | 92857 |
| 1725467400 | 2382 | 22 | 0.93 | 2324 | 2396 | 2324 | 69156 |
| 1725381000 | 2360 | -18 | -0.76 | 2378 | 2394 | 2336 | 81319 |
| 1725294600 | 2378 | 42 | 1.80 | 2358 | 2390 | 2324 | 108801 |
| 1725035400 | 2336 | 38 | 1.65 | 2304 | 2354 | 2302 | 195255 |
| 1724949000 | 2298 | -56 | -2.38 | 2362 | 2372 | 2298 | 77033 |
| 1724862600 | 2354 | -28 | -1.18 | 2366 | 2376 | 2354 | 73764 |
| 1724776200 | 2382 | -36 | -1.49 | 2402 | 2444 | 2378 | 76505 |
| 1724430600 | 2418 | 40 | 1.68 | 2382 | 2420 | 2374 | 71298 |
| 1724344200 | 2378 | 52 | 2.24 | 2334 | 2386 | 2332 | 109575 |
| 1724257800 | 2326 | 32 | 1.39 | 2290 | 2326 | 2290 | 78079 |
| 1724171400 | 2294 | 6 | 0.26 | 2338 | 2338 | 2272 | 61248 |
| 1724085000 | 2288 | 12 | 0.53 | 2270 | 2298 | 2266 | 53794 |
| 1723825800 | 2276 | -24 | -1.04 | 2244 | 2292 | 2244 | 66524 |
| 1723739400 | 2300 | 4 | 0.17 | 2314 | 2320 | 2286 | 116943 |
| 1723653000 | 2296 | 22 | 0.97 | 2288 | 2326 | 2286 | 89838 |
| 1723566600 | 2274 | -16 | -0.70 | 2304 | 2310 | 2274 | 166487 |
| 1723480200 | 2290 | -50 | -2.14 | 2322 | 2346 | 2284 | 61242 |
| 1723221000 | 2340 | 8 | 0.34 | 2324 | 2400 | 2314 | 176831 |
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
