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 | -69 | -6.40074211503 | 1078 | 1083 | 1000 | 296908 | 1041.98258181 | DE |
| 4 | 17 | 1.71370967742 | 992 | 1083 | 964 | 257002 | 1014.5405794 | DE |
| 12 | 85.5 | 9.25825663238 | 923.5 | 1111 | 914 | 341736 | 1009.96712552 | DE |
| 26 | -34 | -3.2598274209 | 1043 | 1111 | 824.5 | 351107 | 971.08337391 | DE |
| 52 | 39.5 | 4.0742650851 | 969.5 | 1208 | 824.5 | 402866 | 1021.34306192 | DE |
| 156 | 90 | 9.79325353645 | 919 | 1622 | 807.5 | 438388 | 1106.774411 | DE |
| 260 | 84 | 9.08108108108 | 925 | 1622 | 295.5 | 379228 | 988.04596266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1009 | -11 | -1.08 | 1000 | 1039 | 1000 | 341212 |
| 1736443800 | 1020 | -8 | -0.78 | 1055 | 1055 | 1013 | 492404 |
| 1736357400 | 1028 | -34 | -3.20 | 1063 | 1066 | 1024 | 347082 |
| 1736271000 | 1062 | 0 | 0.00 | 1055 | 1062 | 1047 | 148163 |
| 1736184600 | 1062 | -14 | -1.30 | 1031 | 1066 | 1031 | 299384 |
| 1735925400 | 1076 | 4 | 0.37 | 1078 | 1083 | 1069 | 197507 |
| 1735839000 | 1072 | 29 | 2.78 | 1043 | 1074 | 1041 | 338786 |
| 1735666200 | 1043 | 21 | 2.05 | 1020 | 1043 | 1020 | 107026 |
| 1735579800 | 1022 | 6 | 0.59 | 1005 | 1022 | 1004 | 253297 |
| 1735320600 | 1016 | 4 | 0.40 | 1013 | 1031 | 1013 | 173076 |
| 1735061400 | 1012 | 23.5 | 2.38 | 1014 | 1014 | 991 | 76540 |
| 1734975000 | 988.5 | 9.5 | 0.97 | 983.5 | 1007 | 983.5 | 184426 |
| 1734715800 | 979 | -6.5 | -0.66 | 975 | 988 | 964 | 430073 |
| 1734629400 | 985.5 | 14.5 | 1.49 | 974 | 995.5 | 964 | 375134 |
| 1734543000 | 971 | 1.5 | 0.15 | 966 | 981 | 966 | 223378 |
| 1734456600 | 969.5 | -15 | -1.52 | 984.5 | 986 | 969 | 298351 |
| 1734370200 | 984.5 | -17.5 | -1.75 | 993.5 | 1003 | 984.5 | 327467 |
| 1734111000 | 1002 | 12 | 1.21 | 992 | 1009 | 990 | 96946 |
| 1734024600 | 990 | 4 | 0.41 | 992 | 1006 | 987.5 | 168421 |
| 1733938200 | 986 | 0 | 0.00 | 986 | 1002 | 977 | 217974 |
| 1733851800 | 986 | -0.5 | -0.05 | 989 | 997.5 | 982.5 | 369058 |
| 1733765400 | 986.5 | 42 | 4.45 | 951 | 994.5 | 951 | 1232527 |
| 1733506200 | 944.5 | -43 | -4.35 | 955 | 986.5 | 935 | 344562 |
| 1733419800 | 987.5 | -33.5 | -3.28 | 1045 | 1045 | 981 | 481842 |
| 1733333400 | 1021 | -18 | -1.73 | 1061 | 1061 | 1019 | 279904 |
| 1733247000 | 1039 | 23 | 2.26 | 1032 | 1039 | 1015 | 453852 |
| 1733160600 | 1016 | 4 | 0.40 | 1017 | 1023 | 996 | 240176 |
| 1732901400 | 1012 | 14 | 1.40 | 998.5 | 1026 | 988.5 | 352011 |
| 1732815000 | 998 | -97 | -8.86 | 1099 | 1099 | 998 | 592381 |
| 1732728600 | 1095 | 10 | 0.92 | 1095 | 1101 | 1083 | 323433 |
| 1732642200 | 1085 | -11 | -1.00 | 1093 | 1111 | 1085 | 828021 |
| 1732555800 | 1096 | 36 | 3.40 | 1075 | 1098 | 1064 | 705799 |
| 1732296600 | 1060 | 6 | 0.57 | 1034 | 1069 | 1034 | 1539784 |
| 1732210200 | 1054 | 1 | 0.09 | 1053 | 1062 | 1047 | 304862 |
| 1732123800 | 1053 | 22 | 2.13 | 1033 | 1054 | 1033 | 202985 |
| 1732037400 | 1031 | 14 | 1.38 | 1016 | 1032 | 1013 | 225893 |
| 1731951000 | 1017 | 29 | 2.94 | 975.5 | 1017 | 975.5 | 227030 |
| 1731691800 | 988 | 3 | 0.30 | 984.5 | 995.5 | 979.5 | 145757 |
| 1731605400 | 985 | 16.5 | 1.70 | 970 | 990.5 | 969.5 | 200377 |
| 1731519000 | 968.5 | 11 | 1.15 | 950.5 | 977.5 | 950.5 | 263189 |
| 1731432600 | 957.5 | -16.5 | -1.69 | 974 | 978.5 | 956.5 | 189353 |
| 1731346200 | 974 | 22 | 2.31 | 974.5 | 995.5 | 971 | 453429 |
| 1731087000 | 952 | -20.5 | -2.11 | 979 | 979 | 948 | 126775 |
| 1731000600 | 972.5 | 1.5 | 0.15 | 993 | 993 | 966.5 | 268429 |
| 1730914200 | 971 | 10.5 | 1.09 | 996 | 996 | 957 | 417668 |
| 1730827800 | 960.5 | -9.5 | -0.98 | 957.5 | 984 | 957.5 | 266303 |
| 1730741400 | 970 | -4.5 | -0.46 | 986.5 | 996 | 968 | 619755 |
| 1730482200 | 974.5 | -31.5 | -3.13 | 1000 | 1017 | 968.5 | 165502 |
| 1730395800 | 1006 | -5 | -0.49 | 980 | 1012 | 980 | 322465 |
| 1730309400 | 1011 | 29 | 2.95 | 975 | 1019 | 975 | 1019793 |
| 1730223000 | 982 | 19 | 1.97 | 965 | 982 | 963 | 246805 |
| 1730136600 | 963 | 11.5 | 1.21 | 951.5 | 990 | 951 | 287966 |
| 1729873800 | 951.5 | 24 | 2.59 | 938.5 | 958.5 | 914 | 98860 |
| 1729787400 | 927.5 | -21.5 | -2.27 | 959.5 | 975 | 927.5 | 212025 |
| 1729701000 | 949 | -13 | -1.35 | 967.5 | 970 | 941.5 | 115292 |
| 1729614600 | 962 | 7 | 0.73 | 960 | 973.5 | 955 | 148057 |
| 1729528200 | 955 | 7.5 | 0.79 | 945 | 970 | 945 | 217623 |
| 1729269000 | 947.5 | 25.5 | 2.77 | 923.5 | 951 | 923.5 | 233960 |
| 1729182600 | 922 | 11.5 | 1.26 | 908 | 922.5 | 903.5 | 161109 |
| 1729096200 | 910.5 | -0.5 | -0.05 | 911 | 931 | 910.5 | 170698 |
| 1729009800 | 911 | 5 | 0.55 | 900 | 917 | 889.5 | 313951 |
| 1728923400 | 906 | 18.5 | 2.08 | 889.5 | 911 | 886 | 152539 |
| 1728664200 | 887.5 | -8.5 | -0.95 | 855.5 | 900 | 855.5 | 255016 |
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
