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 | -23.5 | -2.65987549519 | 883.5 | 920 | 851 | 394984 | 878.82856022 | DE |
| 4 | -1.5 | -0.174114915844 | 861.5 | 936 | 851 | 344035 | 884.61039714 | DE |
| 12 | -219 | -20.296570899 | 1079 | 1101 | 794 | 427328 | 945.17634353 | DE |
| 26 | -141 | -14.0859140859 | 1001 | 1159 | 794 | 399067 | 1002.06408225 | DE |
| 52 | -115.5 | -11.8400820092 | 975.5 | 1159 | 515.5 | 494723 | 830.06883646 | DE |
| 156 | -2606 | -75.1875360646 | 3466 | 3936 | 515.5 | 517642 | 1295.03305249 | DE |
| 260 | -602 | -41.1764705882 | 1462 | 3968 | 489.5 | 513512 | 1513.19730684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 864 | -26.5 | -2.98 | 888.5 | 895 | 864 | 434112 |
| 1732037400 | 890.5 | 12.5 | 1.42 | 875 | 890.5 | 871.5 | 401382 |
| 1731951000 | 878 | -6.5 | -0.73 | 871 | 887.5 | 867.5 | 922187 |
| 1731691800 | 884.5 | -10.5 | -1.17 | 920 | 920 | 882 | 94895 |
| 1731605400 | 895 | 11.5 | 1.30 | 883.5 | 897.5 | 875.5 | 122342 |
| 1731519000 | 883.5 | -9.5 | -1.06 | 897 | 903.5 | 877 | 193439 |
| 1731432600 | 893 | -18.5 | -2.03 | 903 | 920 | 891 | 149510 |
| 1731346200 | 911.5 | 31 | 3.52 | 890 | 934.5 | 884.5 | 603179 |
| 1731087000 | 880.5 | -7 | -0.79 | 875 | 901 | 875 | 194054 |
| 1731000600 | 887.5 | -2.5 | -0.28 | 925 | 925 | 886.5 | 242463 |
| 1730914200 | 890 | -22.5 | -2.47 | 920 | 936 | 883.5 | 600560 |
| 1730827800 | 912.5 | 10.5 | 1.16 | 894.5 | 915.5 | 892 | 216901 |
| 1730741400 | 902 | 21 | 2.38 | 871 | 913 | 871 | 274701 |
| 1730482200 | 881 | 3.5 | 0.40 | 910 | 910 | 874 | 372336 |
| 1730395800 | 877.5 | -12 | -1.35 | 883 | 900.5 | 865 | 702104 |
| 1730309400 | 889.5 | 14.5 | 1.66 | 871 | 917 | 871 | 239496 |
| 1730223000 | 875 | -5 | -0.57 | 877 | 882.5 | 871 | 191805 |
| 1730136600 | 880 | 5 | 0.57 | 860 | 885.5 | 860 | 185897 |
| 1729873800 | 875 | 14 | 1.63 | 871.5 | 875 | 858.5 | 393968 |
| 1729787400 | 861 | 1 | 0.12 | 861.5 | 872.5 | 860 | 345359 |
| 1729701000 | 860 | 4 | 0.47 | 820 | 877 | 820 | 430197 |
| 1729614600 | 856 | 4 | 0.47 | 850 | 867.5 | 838.5 | 328925 |
| 1729528200 | 852 | 57.5 | 7.24 | 832 | 868.5 | 809.5 | 1794049 |
| 1729269000 | 794.5 | -189.5 | -19.26 | 944 | 952.5 | 794 | 3069935 |
| 1729182600 | 984 | 9 | 0.92 | 955.5 | 993.5 | 955.5 | 380316 |
| 1729096200 | 975 | 0.5 | 0.05 | 1000 | 1000 | 975 | 361804 |
| 1729009800 | 974.5 | -5.5 | -0.56 | 971.5 | 986 | 971.5 | 168464 |
| 1728923400 | 980 | -2 | -0.20 | 962 | 988 | 962 | 164055 |
| 1728664200 | 982 | 8.5 | 0.87 | 985 | 988 | 972.5 | 389091 |
| 1728577800 | 973.5 | -16.5 | -1.67 | 995 | 996.5 | 970 | 334627 |
| 1728491400 | 990 | -1.5 | -0.15 | 1030 | 1030 | 990 | 202064 |
| 1728405000 | 991.5 | -9.5 | -0.95 | 980 | 1004 | 980 | 315791 |
| 1728318600 | 1001 | 9.5 | 0.96 | 1030 | 1030 | 985.5 | 397306 |
| 1728059400 | 991.5 | -1 | -0.10 | 980.5 | 1013 | 980.5 | 387105 |
| 1727973000 | 992.5 | -7 | -0.70 | 986 | 1012 | 986 | 312972 |
| 1727886600 | 999.5 | -3.5 | -0.35 | 986 | 1006 | 986 | 240137 |
| 1727800200 | 1003 | -8 | -0.79 | 996 | 1019 | 996 | 424461 |
| 1727713800 | 1011 | -8 | -0.79 | 986 | 1035 | 986 | 361282 |
| 1727454600 | 1019 | 25.5 | 2.57 | 1010 | 1030 | 1003 | 542471 |
| 1727368200 | 993.5 | -32.5 | -3.17 | 1052 | 1052 | 962.5 | 779929 |
| 1727281800 | 1026 | -14 | -1.35 | 1075 | 1075 | 1026 | 176366 |
| 1727195400 | 1040 | -10 | -0.95 | 1060 | 1062 | 1034 | 385006 |
| 1727109000 | 1050 | 5 | 0.48 | 1060 | 1068 | 1038 | 259832 |
| 1726849800 | 1045 | -30 | -2.79 | 1069 | 1078 | 1040 | 515235 |
| 1726763400 | 1075 | 30 | 2.87 | 1050 | 1096 | 1048 | 1300105 |
| 1726677000 | 1045 | -2 | -0.19 | 1044 | 1050 | 1036 | 289864 |
| 1726590600 | 1047 | 4 | 0.38 | 1050 | 1054 | 1043 | 872143 |
| 1726504200 | 1043 | -19 | -1.79 | 1065 | 1065 | 1043 | 243266 |
| 1726245000 | 1062 | 8 | 0.76 | 1090 | 1090 | 1053 | 127288 |
| 1726158600 | 1054 | 5 | 0.48 | 1052 | 1066 | 1048 | 202568 |
| 1726072200 | 1049 | -6 | -0.57 | 1030 | 1064 | 1030 | 296591 |
| 1725985800 | 1055 | -4 | -0.38 | 1065 | 1068 | 1050 | 171489 |
| 1725899400 | 1059 | 10 | 0.95 | 1080 | 1080 | 1051 | 95349 |
| 1725640200 | 1049 | -26 | -2.42 | 1080 | 1080 | 1049 | 272991 |
| 1725553800 | 1075 | 26 | 2.48 | 1030 | 1079 | 1030 | 314847 |
| 1725467400 | 1049 | -21 | -1.96 | 1063 | 1065 | 1044 | 348893 |
| 1725381000 | 1070 | -8 | -0.74 | 1063 | 1090 | 1063 | 176467 |
| 1725294600 | 1078 | -2 | -0.19 | 1060 | 1087 | 1055 | 248652 |
| 1725035400 | 1080 | -4 | -0.37 | 1066 | 1097 | 1066 | 298342 |
| 1724949000 | 1084 | 5 | 0.46 | 1079 | 1101 | 1079 | 426130 |
| 1724862600 | 1079 | -6 | -0.55 | 1087 | 1091 | 1073 | 106272 |
| 1724776200 | 1085 | -3 | -0.28 | 1091 | 1095 | 1075 | 174072 |
| 1724430600 | 1088 | 11 | 1.02 | 1089 | 1097 | 1076 | 113710 |
| 1724344200 | 1077 | 10 | 0.94 | 1075 | 1096 | 1074 | 447309 |
| 1724257800 | 1067 | -3 | -0.28 | 1060 | 1085 | 1060 | 338023 |
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
