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 | 34 | 1.22921185828 | 2766 | 2834 | 2698 | 142712 | 2773.1346388 | DE |
| 4 | -146 | -4.95587236931 | 2946 | 2946 | 2698 | 153871 | 2820.55829036 | DE |
| 12 | 26 | 0.937274693583 | 2774 | 2976 | 2660 | 175365 | 2822.64496027 | DE |
| 26 | 172 | 6.54490106545 | 2628 | 2976 | 2454 | 234108 | 2749.76244664 | DE |
| 52 | 226 | 8.78010878011 | 2574 | 2976 | 2248 | 256348 | 2610.72635165 | DE |
| 156 | 51 | 1.85522008003 | 2749 | 3443 | 1650 | 306552 | 2510.93343255 | DE |
| 260 | 436 | 18.4433164129 | 2364 | 3443 | 1113 | 379081 | 2171.19433399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 2804 | 50 | 1.82 | 2772 | 2806 | 2766 | 132747 |
| 1719937800 | 2754 | -6 | -0.22 | 2740 | 2762 | 2698 | 118195 |
| 1719851400 | 2760 | -12 | -0.43 | 2790 | 2802 | 2742 | 109230 |
| 1719592200 | 2772 | 0 | 0.00 | 2800 | 2800 | 2754 | 185990 |
| 1719505800 | 2772 | 6 | 0.22 | 2766 | 2792 | 2762 | 167399 |
| 1719419400 | 2766 | -50 | -1.78 | 2820 | 2826 | 2766 | 345348 |
| 1719333000 | 2816 | -36 | -1.26 | 2786 | 2866 | 2786 | 83027 |
| 1719246600 | 2852 | 10 | 0.35 | 2840 | 2868 | 2828 | 293148 |
| 1718987400 | 2842 | -16 | -0.56 | 2860 | 2868 | 2826 | 326270 |
| 1718901000 | 2858 | -2 | -0.07 | 2866 | 2866 | 2844 | 142295 |
| 1718814600 | 2860 | -18 | -0.63 | 2880 | 2880 | 2848 | 150475 |
| 1718728200 | 2878 | 20 | 0.70 | 2882 | 2886 | 2854 | 148148 |
| 1718641800 | 2858 | 48 | 1.71 | 2738 | 2858 | 2738 | 108883 |
| 1718382600 | 2810 | -10 | -0.35 | 2790 | 2824 | 2788 | 116266 |
| 1718296200 | 2820 | -26 | -0.91 | 2902 | 2902 | 2802 | 90101 |
| 1718209800 | 2846 | 32 | 1.14 | 2814 | 2852 | 2798 | 125879 |
| 1718123400 | 2814 | -26 | -0.92 | 2856 | 2870 | 2814 | 110958 |
| 1718037000 | 2840 | -10 | -0.35 | 2900 | 2900 | 2838 | 92207 |
| 1717777800 | 2850 | -28 | -0.97 | 2896 | 2896 | 2850 | 116159 |
| 1717691400 | 2878 | -50 | -1.71 | 2946 | 2946 | 2878 | 114688 |
| 1717605000 | 2928 | -10 | -0.34 | 2880 | 2960 | 2880 | 124976 |
| 1717518600 | 2938 | 0 | 0.00 | 2870 | 2948 | 2870 | 106555 |
| 1717432200 | 2938 | -2 | -0.07 | 2968 | 2976 | 2922 | 143610 |
| 1717173000 | 2940 | 0 | 0.00 | 2940 | 2946 | 2920 | 466565 |
| 1717086600 | 2940 | 42 | 1.45 | 2850 | 2944 | 2850 | 343446 |
| 1717000200 | 2898 | 10 | 0.35 | 2886 | 2906 | 2870 | 394747 |
| 1716913800 | 2888 | 16 | 0.56 | 2872 | 2906 | 2860 | 740106 |
| 1716568200 | 2872 | 10 | 0.35 | 2800 | 2882 | 2786 | 217206 |
| 1716481800 | 2862 | 46 | 1.63 | 2856 | 2874 | 2814 | 260449 |
| 1716395400 | 2816 | -28 | -0.98 | 2830 | 2834 | 2790 | 129768 |
| 1716309000 | 2844 | 0 | 0.00 | 2822 | 2854 | 2822 | 192961 |
| 1716222600 | 2844 | 14 | 0.49 | 2850 | 2852 | 2822 | 115478 |
| 1715963400 | 2830 | 56 | 2.02 | 2766 | 2830 | 2756 | 159414 |
| 1715877000 | 2774 | -10 | -0.36 | 2714 | 2780 | 2714 | 118994 |
| 1715790600 | 2784 | 8 | 0.29 | 2800 | 2800 | 2750 | 141080 |
| 1715704200 | 2776 | -42 | -1.49 | 2746 | 2810 | 2742 | 132980 |
| 1715617800 | 2818 | 8 | 0.28 | 2814 | 2830 | 2786 | 114104 |
| 1715358600 | 2810 | 12 | 0.43 | 2788 | 2826 | 2788 | 110369 |
| 1715272200 | 2798 | -14 | -0.50 | 2800 | 2812 | 2786 | 110032 |
| 1715185800 | 2812 | 46 | 1.66 | 2772 | 2820 | 2772 | 160354 |
| 1715099400 | 2766 | 44 | 1.62 | 2750 | 2766 | 2724 | 143540 |
| 1714753800 | 2722 | 16 | 0.59 | 2724 | 2760 | 2694 | 183388 |
| 1714667400 | 2706 | -10 | -0.37 | 2724 | 2736 | 2678 | 199010 |
| 1714581000 | 2716 | -8 | -0.29 | 2774 | 2774 | 2690 | 81432 |
| 1714494600 | 2724 | -38 | -1.38 | 2762 | 2780 | 2724 | 176503 |
| 1714408200 | 2762 | 62 | 2.30 | 2750 | 2762 | 2704 | 155679 |
| 1714149000 | 2700 | 12 | 0.45 | 2660 | 2716 | 2660 | 201266 |
| 1714062600 | 2688 | -92 | -3.31 | 2698 | 2704 | 2666 | 161940 |
| 1713976200 | 2780 | -22 | -0.79 | 2732 | 2810 | 2732 | 143353 |
| 1713889800 | 2802 | 16 | 0.57 | 2818 | 2818 | 2776 | 177952 |
| 1713803400 | 2786 | 24 | 0.87 | 2770 | 2808 | 2770 | 117894 |
| 1713544200 | 2762 | -16 | -0.58 | 2744 | 2764 | 2728 | 169345 |
| 1713457800 | 2778 | 46 | 1.68 | 2738 | 2790 | 2726 | 87851 |
| 1713371400 | 2732 | -6 | -0.22 | 2724 | 2768 | 2724 | 267059 |
| 1713285000 | 2738 | -58 | -2.07 | 2796 | 2796 | 2718 | 103826 |
| 1713198600 | 2796 | 40 | 1.45 | 2820 | 2820 | 2762 | 175958 |
| 1712939400 | 2756 | -22 | -0.79 | 2782 | 2806 | 2756 | 147008 |
| 1712853000 | 2778 | 0 | 0.00 | 2774 | 2780 | 2748 | 117586 |
| 1712766600 | 2778 | 24 | 0.87 | 2750 | 2782 | 2736 | 162561 |
| 1712680200 | 2754 | -28 | -1.01 | 2798 | 2798 | 2752 | 139506 |
| 1712593800 | 2782 | -20 | -0.71 | 2798 | 2824 | 2774 | 229785 |
| 1712334600 | 2802 | -2 | -0.07 | 2800 | 2816 | 2778 | 173778 |
| 1712248200 | 2804 | -30 | -1.06 | 2770 | 2870 | 2770 | 265704 |
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
