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 | -78 | -2.12591986917 | 3669 | 3693 | 3585 | 1002384 | 3642.76691144 | DE |
| 4 | -71 | -1.93883123976 | 3662 | 3847 | 3585 | 1438903 | 3732.58596602 | DE |
| 12 | -303 | -7.781201849 | 3894 | 3978 | 3581 | 1627490 | 3811.90530313 | DE |
| 26 | -140 | -3.75234521576 | 3731 | 3978 | 3309 | 1878610 | 3703.32868247 | DE |
| 52 | 416 | 13.1023622047 | 3175 | 3978 | 3002 | 1833247 | 3549.3824123 | DE |
| 156 | 48 | 1.35478408129 | 3543 | 3978 | 2242 | 1830501 | 3053.18651005 | DE |
| 260 | 1074 | 42.6698450536 | 2517 | 3978 | 1823.5 | 1809176 | 2923.35183304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3591 | -41 | -1.13 | 3617 | 3626 | 3591 | 1862484 |
| 1734370200 | 3632 | 33 | 0.92 | 3592 | 3640 | 3585 | 1041763 |
| 1734111000 | 3599 | -63 | -1.72 | 3647 | 3663 | 3593 | 793444 |
| 1734024600 | 3662 | 0 | 0.00 | 3652 | 3664 | 3629 | 707383 |
| 1733938200 | 3662 | 17 | 0.47 | 3622 | 3678 | 3622 | 1577869 |
| 1733851800 | 3645 | -43 | -1.17 | 3669 | 3693 | 3645 | 891460 |
| 1733765400 | 3688 | -22 | -0.59 | 3740 | 3747 | 3673 | 807702 |
| 1733506200 | 3710 | -19 | -0.51 | 3715 | 3724 | 3677 | 1110205 |
| 1733419800 | 3729 | -24 | -0.64 | 3744 | 3758 | 3698 | 1393741 |
| 1733333400 | 3753 | 24 | 0.64 | 3740 | 3765 | 3723 | 1502143 |
| 1733247000 | 3729 | -16 | -0.43 | 3746 | 3771 | 3715 | 949649 |
| 1733160600 | 3745 | -6 | -0.16 | 3737 | 3769 | 3724 | 2472763 |
| 1732901400 | 3751 | -7 | -0.19 | 3748 | 3765 | 3716 | 1633026 |
| 1732815000 | 3758 | -38 | -1.00 | 3809 | 3813 | 3758 | 835669 |
| 1732728600 | 3796 | 23 | 0.61 | 3779 | 3812 | 3770 | 2423008 |
| 1732642200 | 3773 | -61 | -1.59 | 3823 | 3828 | 3754 | 911107 |
| 1732555800 | 3834 | 25 | 0.66 | 3838 | 3847 | 3782 | 3953076 |
| 1732296600 | 3809 | 99 | 2.67 | 3753 | 3838 | 3736 | 1338546 |
| 1732210200 | 3710 | 79 | 2.18 | 3652 | 3728 | 3649 | 1544066 |
| 1732123800 | 3631 | -44 | -1.20 | 3683 | 3688 | 3631 | 1938372 |
| 1732037400 | 3675 | 18 | 0.49 | 3662 | 3696 | 3634 | 953069 |
| 1731951000 | 3657 | 52 | 1.44 | 3607 | 3657 | 3607 | 4351232 |
| 1731691800 | 3605 | -52 | -1.42 | 3627 | 3665 | 3581 | 2086854 |
| 1731605400 | 3657 | -108 | -2.87 | 3768 | 3770 | 3652 | 1750879 |
| 1731519000 | 3765 | -97 | -2.51 | 3739 | 3851 | 3671 | 3094632 |
| 1731432600 | 3862 | -85 | -2.15 | 3920 | 3932 | 3850 | 1678311 |
| 1731346200 | 3947 | 68 | 1.75 | 3910 | 3948 | 3905 | 895698 |
| 1731087000 | 3879 | 11 | 0.28 | 3881 | 3901 | 3831 | 876328 |
| 1731000600 | 3868 | 31 | 0.81 | 3858 | 3898 | 3828 | 1313889 |
| 1730914200 | 3837 | -14 | -0.36 | 3908 | 3937 | 3837 | 2074392 |
| 1730827800 | 3851 | 19 | 0.50 | 3833 | 3873 | 3812 | 2439005 |
| 1730741400 | 3832 | -10 | -0.26 | 3831 | 3858 | 3829 | 4709075 |
| 1730482200 | 3842 | 65 | 1.72 | 3772 | 3845 | 3769 | 1750201 |
| 1730395800 | 3777 | -4 | -0.11 | 3743 | 3777 | 3736 | 1229775 |
| 1730309400 | 3781 | -74 | -1.92 | 3801 | 3835 | 3753 | 1848111 |
| 1730223000 | 3855 | -12 | -0.31 | 3894 | 3905 | 3826 | 1328974 |
| 1730136600 | 3867 | -1 | -0.03 | 3879 | 3900 | 3860 | 2963738 |
| 1729873800 | 3868 | 4 | 0.10 | 3860 | 3875 | 3843 | 717034 |
| 1729787400 | 3864 | 24 | 0.63 | 3843 | 3864 | 3827 | 698102 |
| 1729701000 | 3840 | -2 | -0.05 | 3824 | 3856 | 3802 | 1631651 |
| 1729614600 | 3842 | -38 | -0.98 | 3869 | 3870 | 3796 | 2910930 |
| 1729528200 | 3880 | -49 | -1.25 | 3930 | 3940 | 3872 | 721904 |
| 1729269000 | 3929 | -38 | -0.96 | 3944 | 3964 | 3914 | 1147791 |
| 1729182600 | 3967 | 48 | 1.22 | 3915 | 3967 | 3908 | 1533439 |
| 1729096200 | 3919 | -8 | -0.20 | 3941 | 3964 | 3918 | 1169773 |
| 1729009800 | 3927 | 0 | 0.00 | 3964 | 3967 | 3907 | 1144430 |
| 1728923400 | 3927 | 15 | 0.38 | 3911 | 3927 | 3893 | 765782 |
| 1728664200 | 3912 | 56 | 1.45 | 3860 | 3912 | 3860 | 957093 |
| 1728577800 | 3856 | -5 | -0.13 | 3850 | 3865 | 3840 | 1213432 |
| 1728491400 | 3861 | -2 | -0.05 | 3896 | 3897 | 3851 | 1391195 |
| 1728405000 | 3863 | -9 | -0.23 | 3850 | 3890 | 3850 | 1390711 |
| 1728318600 | 3872 | 10 | 0.26 | 3944 | 3952 | 3870 | 1688643 |
| 1728059400 | 3862 | -97 | -2.45 | 3946 | 3950 | 3848 | 1736925 |
| 1727973000 | 3959 | -4 | -0.10 | 3971 | 3978 | 3934 | 1059000 |
| 1727886600 | 3963 | 7 | 0.18 | 3957 | 3976 | 3929 | 1857016 |
| 1727800200 | 3956 | 25 | 0.64 | 3929 | 3978 | 3924 | 2596166 |
| 1727713800 | 3931 | 1 | 0.03 | 3898 | 3968 | 3894 | 1150173 |
| 1727454600 | 3930 | 24 | 0.61 | 3908 | 3941 | 3899 | 1385102 |
| 1727368200 | 3906 | 41 | 1.06 | 3903 | 3965 | 3898 | 1414789 |
| 1727281800 | 3865 | 4 | 0.10 | 3836 | 3891 | 3836 | 1120718 |
| 1727195400 | 3861 | -13 | -0.34 | 3894 | 3898 | 3782 | 3291156 |
| 1727109000 | 3874 | 62 | 1.63 | 3808 | 3874 | 3793 | 1411193 |
| 1726849800 | 3812 | -66 | -1.70 | 3844 | 3861 | 3811 | 2274595 |
| 1726763400 | 3878 | 87 | 2.29 | 3825 | 3892 | 3801 | 2519668 |
| 1726677000 | 3791 | -31 | -0.81 | 3819 | 3826 | 3763 | 840705 |
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
