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 | -2 | -0.178412132025 | 1121 | 1140 | 1080 | 333938 | 1116.99930226 | DE |
| 4 | 80 | 7.69971126083 | 1039 | 1140 | 1039 | 379661 | 1085.84064944 | DE |
| 12 | 160 | 16.6840458811 | 959 | 1140 | 959 | 382868 | 1049.60478423 | DE |
| 26 | 77 | 7.3896353167 | 1042 | 1189 | 959 | 316123 | 1061.91688964 | DE |
| 52 | 67 | 6.36882129278 | 1052 | 1217 | 959 | 284414 | 1068.30719774 | DE |
| 156 | -214 | -16.0540135034 | 1333 | 1538 | 660 | 359306 | 1062.02744045 | DE |
| 260 | 255 | 29.5138888889 | 864 | 1600 | 601 | 408933 | 1077.46977347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 1115 | -15 | -1.33 | 1122 | 1131 | 1108 | 222076 |
| 1720801800 | 1130 | 4 | 0.36 | 1127 | 1130 | 1116 | 311618 |
| 1720715400 | 1126 | 14 | 1.26 | 1140 | 1140 | 1105 | 403257 |
| 1720629000 | 1112 | 7 | 0.63 | 1080 | 1115 | 1080 | 222212 |
| 1720542600 | 1105 | -20 | -1.78 | 1121 | 1131 | 1102 | 510525 |
| 1720456200 | 1125 | -2 | -0.18 | 1092 | 1130 | 1092 | 215585 |
| 1720197000 | 1127 | 36 | 3.30 | 1067 | 1127 | 1067 | 229470 |
| 1720110600 | 1091 | 6 | 0.55 | 1076 | 1099 | 1076 | 188798 |
| 1720024200 | 1085 | 18 | 1.69 | 1070 | 1085 | 1066 | 157454 |
| 1719937800 | 1067 | 8 | 0.76 | 1057 | 1067 | 1047 | 206618 |
| 1719851400 | 1059 | -5 | -0.47 | 1055 | 1080 | 1055 | 132947 |
| 1719592200 | 1064 | -14 | -1.30 | 1083 | 1083 | 1057 | 132329 |
| 1719505800 | 1078 | 1 | 0.09 | 1069 | 1082 | 1068 | 154398 |
| 1719419400 | 1077 | -3 | -0.28 | 1073 | 1082 | 1064 | 232211 |
| 1719333000 | 1080 | -14 | -1.28 | 1110 | 1110 | 1067 | 315579 |
| 1719246600 | 1094 | 22 | 2.05 | 1049 | 1094 | 1049 | 187630 |
| 1718987400 | 1072 | -10 | -0.92 | 1080 | 1082 | 1064 | 1692945 |
| 1718901000 | 1082 | 19 | 1.79 | 1067 | 1083 | 1061 | 1028855 |
| 1718814600 | 1063 | 6 | 0.57 | 1064 | 1079 | 1061 | 133609 |
| 1718728200 | 1057 | 8 | 0.76 | 1039 | 1066 | 1039 | 915105 |
| 1718641800 | 1049 | 13 | 1.25 | 1030 | 1054 | 1030 | 159578 |
| 1718382600 | 1036 | -8 | -0.77 | 1044 | 1050 | 1029 | 136837 |
| 1718296200 | 1044 | -36 | -3.33 | 1074 | 1081 | 1041 | 141601 |
| 1718209800 | 1080 | 12 | 1.12 | 1048 | 1084 | 1048 | 847908 |
| 1718123400 | 1068 | -12 | -1.11 | 1085 | 1093 | 1068 | 154585 |
| 1718037000 | 1080 | 1 | 0.09 | 1058 | 1087 | 1058 | 81965 |
| 1717777800 | 1079 | -14 | -1.28 | 1082 | 1100 | 1074 | 114333 |
| 1717691400 | 1093 | 19 | 1.77 | 1070 | 1102 | 1057 | 155823 |
| 1717605000 | 1074 | -13 | -1.20 | 1115 | 1115 | 1069 | 211574 |
| 1717518600 | 1087 | -13 | -1.18 | 1100 | 1111 | 1084 | 150377 |
| 1717432200 | 1100 | -1 | -0.09 | 1092 | 1117 | 1092 | 463027 |
| 1717173000 | 1101 | 5 | 0.46 | 1102 | 1110 | 1090 | 315884 |
| 1717086600 | 1096 | 22 | 2.05 | 1103 | 1104 | 1072 | 166712 |
| 1717000200 | 1074 | -16 | -1.47 | 1092 | 1099 | 1074 | 333616 |
| 1716913800 | 1090 | -1 | -0.09 | 1099 | 1112 | 1089 | 377548 |
| 1716568200 | 1091 | 26 | 2.44 | 1065 | 1091 | 1062 | 353636 |
| 1716481800 | 1065 | 6 | 0.57 | 1052 | 1075 | 1052 | 234753 |
| 1716395400 | 1059 | -4 | -0.38 | 1066 | 1082 | 1055 | 434555 |
| 1716309000 | 1063 | -4 | -0.37 | 1069 | 1074 | 1053 | 140281 |
| 1716222600 | 1067 | 55 | 5.43 | 1029 | 1072 | 1011 | 401960 |
| 1715963400 | 1012 | -3 | -0.30 | 1018 | 1018 | 1005 | 523903 |
| 1715877000 | 1015 | 1 | 0.10 | 1001 | 1015 | 1000 | 295150 |
| 1715790600 | 1014 | -9 | -0.88 | 1020 | 1024 | 1013 | 269377 |
| 1715704200 | 1023 | 7 | 0.69 | 1036 | 1036 | 1011 | 273912 |
| 1715617800 | 1016 | -13 | -1.26 | 1053 | 1053 | 1012 | 114801 |
| 1715358600 | 1029 | 9 | 0.88 | 1025 | 1034 | 1019 | 150808 |
| 1715272200 | 1020 | 5 | 0.49 | 987.5 | 1020 | 987.5 | 245512 |
| 1715185800 | 1015 | 5 | 0.50 | 984 | 1021 | 984 | 205251 |
| 1715099400 | 1010 | 10 | 1.00 | 1026 | 1026 | 995.5 | 266826 |
| 1714753800 | 1000 | 3 | 0.30 | 1002 | 1013 | 988 | 343641 |
| 1714667400 | 997 | 8.5 | 0.86 | 972 | 1005 | 972 | 571696 |
| 1714581000 | 988.5 | -26.5 | -2.61 | 1013 | 1014 | 988.5 | 1149811 |
| 1714494600 | 1015 | -13 | -1.26 | 1000 | 1030 | 1000 | 1082041 |
| 1714408200 | 1028 | 34 | 3.42 | 995.5 | 1028 | 986.5 | 888153 |
| 1714149000 | 994 | 11 | 1.12 | 967 | 1000 | 967 | 259913 |
| 1714062600 | 983 | -25 | -2.48 | 1006 | 1006 | 983 | 1089736 |
| 1713976200 | 1008 | 38.5 | 3.97 | 972 | 1008 | 972 | 884965 |
| 1713889800 | 969.5 | 2.5 | 0.26 | 959 | 981 | 959 | 621054 |
| 1713803400 | 967 | -7 | -0.72 | 982.5 | 986 | 967 | 201200 |
| 1713544200 | 974 | -21.5 | -2.16 | 990 | 992 | 963.5 | 1232909 |
| 1713457800 | 995.5 | -78.5 | -7.31 | 1039 | 1047 | 995.5 | 1364534 |
| 1713371400 | 1074 | 5 | 0.47 | 1077 | 1077 | 1058 | 175614 |
| 1713285000 | 1069 | -20 | -1.84 | 1073 | 1075 | 1062 | 191090 |
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
