We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -0.589622641509 | 848 | 848 | 826 | 714150 | 840.11924392 | DE |
| 4 | 0 | 0 | 843 | 856 | 826 | 743960 | 844.65992121 | DE |
| 12 | 20 | 2.43013365735 | 823 | 864 | 805 | 699704 | 839.14864019 | DE |
| 26 | 5 | 0.596658711217 | 838 | 867 | 805 | 711032 | 842.58674211 | DE |
| 52 | -46 | -5.17435320585 | 889 | 920 | 790 | 553376 | 843.82562092 | DE |
| 156 | -53 | -5.91517857143 | 896 | 933 | 732 | 447840 | 850.89928846 | DE |
| 260 | -95 | -10.1279317697 | 938 | 966 | 603 | 449370 | 849.64576138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 844 | 10 | 1.20 | 826 | 844 | 826 | 869088 |
| 1719937800 | 834 | -4 | -0.48 | 834 | 834 | 827 | 824088 |
| 1719851400 | 838 | -2 | -0.24 | 839 | 846 | 834 | 676770 |
| 1719592200 | 840 | -6 | -0.71 | 842 | 844 | 837 | 659551 |
| 1719505800 | 846 | -2 | -0.24 | 848 | 848 | 842 | 541251 |
| 1719419400 | 848 | 0 | 0.00 | 844 | 850 | 843 | 853458 |
| 1719333000 | 848 | -2 | -0.24 | 849 | 851 | 845 | 814061 |
| 1719246600 | 850 | -1 | -0.12 | 843 | 853 | 843 | 752137 |
| 1718987400 | 851 | -1 | -0.12 | 842 | 851 | 842 | 1062176 |
| 1718901000 | 852 | 6 | 0.71 | 841 | 852 | 841 | 644802 |
| 1718814600 | 846 | 1 | 0.12 | 846 | 846 | 839 | 836360 |
| 1718728200 | 845 | 3 | 0.36 | 838 | 845 | 836 | 812344 |
| 1718641800 | 842 | 2 | 0.24 | 835 | 845 | 834 | 672521 |
| 1718382600 | 840 | 2 | 0.24 | 845 | 845 | 835 | 692055 |
| 1718296200 | 838 | -11 | -1.30 | 848 | 850 | 838 | 781001 |
| 1718209800 | 849 | 11 | 1.31 | 830 | 849 | 830 | 698632 |
| 1718123400 | 838 | -1 | -0.12 | 842 | 842 | 830 | 621163 |
| 1718037000 | 839 | -11 | -1.29 | 838 | 845 | 835 | 744229 |
| 1717777800 | 850 | -3 | -0.35 | 855 | 856 | 845 | 580912 |
| 1717691400 | 853 | 8 | 0.95 | 843 | 854 | 843 | 742606 |
| 1717605000 | 845 | 12 | 1.44 | 832 | 845 | 832 | 940835 |
| 1717518600 | 833 | 1 | 0.12 | 830 | 836 | 824 | 2129298 |
| 1717432200 | 832 | -3 | -0.36 | 837 | 839 | 830 | 1267889 |
| 1717173000 | 835 | 1 | 0.12 | 831 | 836 | 828 | 1028076 |
| 1717086600 | 834 | 2 | 0.24 | 829 | 834 | 827 | 762770 |
| 1717000200 | 832 | -10 | -1.19 | 840 | 840 | 827 | 1029016 |
| 1716913800 | 842 | -14 | -1.64 | 855 | 855 | 840 | 650010 |
| 1716568200 | 856 | 0 | 0.00 | 843 | 857 | 843 | 582392 |
| 1716481800 | 856 | 11 | 1.30 | 850 | 856 | 849 | 709022 |
| 1716395400 | 845 | -5 | -0.59 | 845 | 849 | 843 | 506011 |
| 1716309000 | 850 | 3 | 0.35 | 847 | 850 | 841 | 884191 |
| 1716222600 | 847 | -7 | -0.82 | 855 | 857 | 847 | 334905 |
| 1715963400 | 854 | -3 | -0.35 | 862 | 862 | 850 | 695132 |
| 1715877000 | 857 | -4 | -0.46 | 859 | 859 | 850 | 532191 |
| 1715790600 | 861 | 5 | 0.58 | 858 | 864 | 858 | 320438 |
| 1715704200 | 856 | 5 | 0.59 | 856 | 856 | 854 | 375487 |
| 1715617800 | 851 | -5 | -0.58 | 859 | 860 | 851 | 618506 |
| 1715358600 | 856 | 1 | 0.12 | 853 | 858 | 853 | 732451 |
| 1715272200 | 855 | 4 | 0.47 | 857 | 857 | 850 | 1062522 |
| 1715185800 | 851 | 3 | 0.35 | 846 | 854 | 846 | 203043 |
| 1715099400 | 848 | 8 | 0.95 | 843 | 850 | 843 | 384517 |
| 1714753800 | 840 | 10 | 1.20 | 825 | 840 | 825 | 583503 |
| 1714667400 | 830 | 8 | 0.97 | 820 | 830 | 820 | 523640 |
| 1714581000 | 822 | -7 | -0.84 | 821 | 822 | 820 | 364992 |
| 1714494600 | 829 | 5 | 0.61 | 820 | 829 | 820 | 749148 |
| 1714408200 | 824 | 0 | 0.00 | 823 | 824 | 820 | 525512 |
| 1714149000 | 824 | 10 | 1.23 | 822 | 824 | 818 | 785992 |
| 1714062600 | 814 | -5 | -0.61 | 820 | 820 | 810 | 592123 |
| 1713976200 | 819 | -5 | -0.61 | 828 | 828 | 816 | 546523 |
| 1713889800 | 824 | 1 | 0.12 | 822 | 827 | 822 | 438831 |
| 1713803400 | 823 | 10 | 1.23 | 816 | 824 | 816 | 591091 |
| 1713544200 | 813 | -1 | -0.12 | 812 | 813 | 805 | 489392 |
| 1713457800 | 814 | 0 | 0.00 | 820 | 820 | 810 | 544077 |
| 1713371400 | 814 | 2 | 0.25 | 806 | 819 | 806 | 505068 |
| 1713285000 | 812 | -13 | -1.58 | 817 | 817 | 810 | 743905 |
| 1713198600 | 825 | -2 | -0.24 | 820 | 828 | 820 | 643049 |
| 1712939400 | 827 | -1 | -0.12 | 830 | 831 | 823 | 682410 |
| 1712853000 | 828 | 0 | 0.00 | 823 | 828 | 821 | 645656 |
| 1712766600 | 828 | 3 | 0.36 | 828 | 832 | 821 | 841554 |
| 1712680200 | 825 | -6 | -0.72 | 831 | 831 | 823 | 741238 |
| 1712593800 | 831 | -1 | -0.12 | 832 | 832 | 826 | 896728 |
| 1712334600 | 832 | -6 | -0.72 | 835 | 835 | 825 | 669243 |
| 1712248200 | 838 | -8 | -0.95 | 839 | 839 | 834 | 773615 |
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
