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 | 4 | 0.28129395218 | 1422 | 1446 | 1392 | 144148 | 1424.79010681 | DE |
| 4 | 72 | 5.31757754801 | 1354 | 1446 | 1344 | 76353 | 1394.43336784 | DE |
| 12 | 176 | 14.08 | 1250 | 1446 | 1130 | 94079 | 1320.3718773 | DE |
| 26 | 274 | 23.7847222222 | 1152 | 1446 | 864 | 152578 | 1229.93995405 | DE |
| 52 | -496 | -25.8064516129 | 1922 | 1998 | 740 | 123865 | 1205.82795951 | DE |
| 156 | -844 | -37.1806167401 | 2270 | 2620 | 740 | 83235 | 1529.7537083 | DE |
| 260 | -1739 | -54.9447077409 | 3165 | 3625 | 740 | 75634 | 1924.88337998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 1426 | 4 | 0.28 | 1418 | 1444 | 1410 | 442742 |
| 1719851400 | 1422 | -2 | -0.14 | 1418 | 1434 | 1410 | 42893 |
| 1719592200 | 1424 | -2 | -0.14 | 1392 | 1428 | 1392 | 157646 |
| 1719505800 | 1426 | 16 | 1.13 | 1412 | 1432 | 1402 | 53385 |
| 1719419400 | 1410 | -4 | -0.28 | 1422 | 1446 | 1400 | 24072 |
| 1719333000 | 1414 | 10 | 0.71 | 1398 | 1424 | 1388 | 21849 |
| 1719246600 | 1404 | 30 | 2.18 | 1376 | 1410 | 1376 | 36735 |
| 1718987400 | 1374 | 4 | 0.29 | 1372 | 1380 | 1356 | 54523 |
| 1718901000 | 1370 | 10 | 0.74 | 1360 | 1380 | 1360 | 19113 |
| 1718814600 | 1360 | 0 | 0.00 | 1360 | 1374 | 1356 | 18660 |
| 1718728200 | 1360 | 0 | 0.00 | 1366 | 1374 | 1350 | 31706 |
| 1718641800 | 1360 | 0 | 0.00 | 1360 | 1376 | 1352 | 182774 |
| 1718382600 | 1360 | -6 | -0.44 | 1370 | 1374 | 1360 | 57528 |
| 1718296200 | 1366 | -16 | -1.16 | 1382 | 1390 | 1362 | 25017 |
| 1718209800 | 1382 | 22 | 1.62 | 1370 | 1392 | 1350 | 45621 |
| 1718123400 | 1360 | -8 | -0.58 | 1350 | 1380 | 1344 | 57384 |
| 1718037000 | 1368 | 6 | 0.44 | 1356 | 1376 | 1350 | 78333 |
| 1717777800 | 1362 | 0 | 0.00 | 1360 | 1380 | 1356 | 33559 |
| 1717691400 | 1362 | 0 | 0.00 | 1396 | 1396 | 1356 | 55190 |
| 1717605000 | 1362 | 2 | 0.15 | 1354 | 1370 | 1354 | 88333 |
| 1717518600 | 1360 | -16 | -1.16 | 1352 | 1382 | 1352 | 223932 |
| 1717432200 | 1376 | 8 | 0.58 | 1370 | 1400 | 1368 | 19783 |
| 1717173000 | 1368 | 12 | 0.88 | 1324 | 1388 | 1318 | 64642 |
| 1717086600 | 1356 | -6 | -0.44 | 1360 | 1388 | 1354 | 26125 |
| 1717000200 | 1362 | 10 | 0.74 | 1334 | 1362 | 1332 | 36391 |
| 1716913800 | 1352 | 0 | 0.00 | 1330 | 1378 | 1324 | 51157 |
| 1716568200 | 1352 | -38 | -2.73 | 1328 | 1400 | 1328 | 45742 |
| 1716481800 | 1390 | 66 | 4.98 | 1314 | 1406 | 1314 | 777288 |
| 1716395400 | 1324 | 70 | 5.58 | 1224 | 1336 | 1224 | 97548 |
| 1716309000 | 1254 | -46 | -3.54 | 1280 | 1280 | 1182 | 96290 |
| 1716222600 | 1300 | 14 | 1.09 | 1290 | 1316 | 1272 | 47323 |
| 1715963400 | 1286 | -30 | -2.28 | 1280 | 1310 | 1264 | 39742 |
| 1715877000 | 1316 | 12 | 0.92 | 1306 | 1330 | 1302 | 68400 |
| 1715790600 | 1304 | -6 | -0.46 | 1316 | 1330 | 1304 | 34510 |
| 1715704200 | 1310 | -24 | -1.80 | 1352 | 1352 | 1310 | 50058 |
| 1715617800 | 1334 | -4 | -0.30 | 1340 | 1348 | 1324 | 15853 |
| 1715358600 | 1338 | 14 | 1.06 | 1334 | 1338 | 1308 | 145475 |
| 1715272200 | 1324 | 14 | 1.07 | 1318 | 1346 | 1298 | 28898 |
| 1715185800 | 1310 | -6 | -0.46 | 1336 | 1338 | 1310 | 75047 |
| 1715099400 | 1316 | 12 | 0.92 | 1272 | 1320 | 1272 | 52484 |
| 1714753800 | 1304 | 24 | 1.88 | 1274 | 1316 | 1274 | 98130 |
| 1714667400 | 1280 | 14 | 1.11 | 1262 | 1288 | 1246 | 113920 |
| 1714581000 | 1266 | -12 | -0.94 | 1270 | 1294 | 1258 | 98289 |
| 1714494600 | 1278 | 8 | 0.63 | 1278 | 1284 | 1250 | 117764 |
| 1714408200 | 1270 | 46 | 3.76 | 1248 | 1270 | 1208 | 112273 |
| 1714149000 | 1224 | -6 | -0.49 | 1200 | 1232 | 1200 | 205006 |
| 1714062600 | 1230 | -20 | -1.60 | 1246 | 1274 | 1178 | 105955 |
| 1713976200 | 1250 | 2 | 0.16 | 1242 | 1270 | 1236 | 129559 |
| 1713889800 | 1248 | 34 | 2.80 | 1204 | 1268 | 1204 | 26015 |
| 1713803400 | 1214 | 42 | 3.58 | 1130 | 1218 | 1130 | 79050 |
| 1713544200 | 1172 | 4 | 0.34 | 1158 | 1176 | 1142 | 93283 |
| 1713457800 | 1168 | -28 | -2.34 | 1182 | 1188 | 1146 | 110961 |
| 1713371400 | 1196 | 38 | 3.28 | 1154 | 1196 | 1148 | 185666 |
| 1713285000 | 1158 | -38 | -3.18 | 1190 | 1194 | 1158 | 76111 |
| 1713198600 | 1196 | 4 | 0.34 | 1190 | 1200 | 1166 | 36083 |
| 1712939400 | 1192 | -30 | -2.45 | 1202 | 1234 | 1182 | 46604 |
| 1712853000 | 1222 | 4 | 0.33 | 1196 | 1240 | 1190 | 54583 |
| 1712766600 | 1218 | -34 | -2.72 | 1250 | 1272 | 1212 | 243571 |
| 1712680200 | 1252 | -38 | -2.95 | 1270 | 1284 | 1250 | 58489 |
| 1712593800 | 1290 | 44 | 3.53 | 1250 | 1306 | 1250 | 90524 |
| 1712334600 | 1246 | 20 | 1.63 | 1218 | 1246 | 1208 | 88599 |
| 1712248200 | 1226 | 26 | 2.17 | 1190 | 1232 | 1190 | 790814 |
| 1712161800 | 1200 | 10 | 0.84 | 1178 | 1212 | 1178 | 87190 |
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
