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 | 42 | 2.29382850901 | 1831 | 1891 | 1816 | 242750 | 1862.30911365 | DE |
| 4 | -108 | -5.45179202423 | 1981 | 1992 | 1796 | 296406 | 1857.77895602 | DE |
| 12 | -64 | -3.30407847186 | 1937 | 2036 | 1796 | 306859 | 1926.54542402 | DE |
| 26 | -98 | -4.97209538305 | 1971 | 2165 | 1750 | 429327 | 1909.74239777 | DE |
| 52 | -154 | -7.59743463246 | 2027 | 2222 | 1711 | 495944 | 1944.0786668 | DE |
| 156 | -756 | -28.7561810574 | 2629 | 2703 | 1174.5 | 562894 | 1826.41247221 | DE |
| 260 | 65.5 | 3.62378976487 | 1807.5 | 2766 | 1174.5 | 609040 | 2027.66365039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1880 | 13 | 0.70 | 1869 | 1891 | 1868 | 278497 |
| 1721406600 | 1867 | 8 | 0.43 | 1842 | 1871 | 1831 | 214817 |
| 1721320200 | 1859 | 7 | 0.38 | 1868 | 1872 | 1848 | 272974 |
| 1721233800 | 1852 | 2 | 0.11 | 1854 | 1862 | 1826 | 238317 |
| 1721147400 | 1850 | 13 | 0.71 | 1831 | 1851 | 1816 | 209146 |
| 1721061000 | 1837 | 0 | 0.00 | 1819 | 1898 | 1819 | 351678 |
| 1720801800 | 1837 | 1 | 0.05 | 1850 | 1850 | 1825 | 253989 |
| 1720715400 | 1836 | 19 | 1.05 | 1815 | 1836 | 1814 | 264951 |
| 1720629000 | 1817 | 7 | 0.39 | 1819 | 1824 | 1796 | 238205 |
| 1720542600 | 1810 | 1 | 0.06 | 1817 | 1831 | 1801 | 295024 |
| 1720456200 | 1809 | -9 | -0.50 | 1815 | 1827 | 1809 | 162285 |
| 1720197000 | 1818 | -13 | -0.71 | 1857 | 1857 | 1811 | 202453 |
| 1720110600 | 1831 | 8 | 0.44 | 1814 | 1845 | 1814 | 213041 |
| 1720024200 | 1823 | -22 | -1.19 | 1858 | 1859 | 1814 | 278148 |
| 1719937800 | 1845 | -22 | -1.18 | 1853 | 1866 | 1829 | 454026 |
| 1719851400 | 1867 | -24 | -1.27 | 1895 | 1895 | 1865 | 429135 |
| 1719592200 | 1891 | 16 | 0.85 | 1897 | 1897 | 1877 | 414105 |
| 1719505800 | 1875 | -42 | -2.19 | 1921 | 1921 | 1875 | 440341 |
| 1719419400 | 1917 | -24 | -1.24 | 1947 | 1956 | 1907 | 464532 |
| 1719333000 | 1941 | -38 | -1.92 | 1981 | 1992 | 1941 | 252455 |
| 1719246600 | 1979 | 8 | 0.41 | 1973 | 1996 | 1955 | 312612 |
| 1718987400 | 1971 | -29 | -1.45 | 2008 | 2012 | 1958 | 646190 |
| 1718901000 | 2000 | 23 | 1.16 | 1951 | 2018 | 1951 | 318211 |
| 1718814600 | 1977 | -22 | -1.10 | 1991 | 2006 | 1977 | 256668 |
| 1718728200 | 1999 | 34 | 1.73 | 1991 | 2028 | 1983 | 377025 |
| 1718641800 | 1965 | 7 | 0.36 | 1977 | 1980 | 1957 | 164551 |
| 1718382600 | 1958 | -36 | -1.81 | 2004 | 2004 | 1958 | 199146 |
| 1718296200 | 1994 | -16 | -0.80 | 2010 | 2014 | 1978 | 179333 |
| 1718209800 | 2010 | 37 | 1.88 | 1995 | 2018 | 1985 | 304405 |
| 1718123400 | 1973 | 43 | 2.23 | 1958 | 2006 | 1958 | 360417 |
| 1718037000 | 1930 | -19 | -0.97 | 1942 | 1952 | 1913 | 175673 |
| 1717777800 | 1949 | -24 | -1.22 | 1972 | 1982 | 1949 | 236597 |
| 1717691400 | 1973 | -3 | -0.15 | 1968 | 1976 | 1946 | 213548 |
| 1717605000 | 1976 | -8 | -0.40 | 1988 | 2008 | 1975 | 320446 |
| 1717518600 | 1984 | 25 | 1.28 | 1958 | 1988 | 1950 | 277846 |
| 1717432200 | 1959 | 29 | 1.50 | 1947 | 1970 | 1926 | 281936 |
| 1717173000 | 1930 | 17 | 0.89 | 1922 | 1936 | 1904 | 1597912 |
| 1717086600 | 1913 | 6 | 0.31 | 1890 | 1923 | 1890 | 325325 |
| 1717000200 | 1907 | 2 | 0.10 | 1916 | 1927 | 1898 | 289512 |
| 1716913800 | 1905 | -53 | -2.71 | 1969 | 1972 | 1905 | 253040 |
| 1716568200 | 1958 | -1 | -0.05 | 1942 | 1958 | 1938 | 159271 |
| 1716481800 | 1959 | 20 | 1.03 | 1940 | 1971 | 1940 | 259476 |
| 1716395400 | 1939 | 7 | 0.36 | 1926 | 1948 | 1904 | 267921 |
| 1716309000 | 1932 | -41 | -2.08 | 1967 | 1973 | 1926 | 281093 |
| 1716222600 | 1973 | -5 | -0.25 | 1984 | 1984 | 1962 | 116696 |
| 1715963400 | 1978 | -5 | -0.25 | 1983 | 1991 | 1971 | 219721 |
| 1715877000 | 1983 | -45 | -2.22 | 2030 | 2034 | 1980 | 233263 |
| 1715790600 | 2028 | 26 | 1.30 | 2014 | 2036 | 2010 | 238646 |
| 1715704200 | 2002 | -10 | -0.50 | 2014 | 2024 | 1994 | 178227 |
| 1715617800 | 2012 | 18 | 0.90 | 1991 | 2012 | 1969 | 306734 |
| 1715358600 | 1994 | 13 | 0.66 | 1987 | 2008 | 1979 | 215580 |
| 1715272200 | 1981 | 8 | 0.41 | 1967 | 1989 | 1966 | 427674 |
| 1715185800 | 1973 | 17 | 0.87 | 1963 | 1994 | 1959 | 311667 |
| 1715099400 | 1956 | -4 | -0.20 | 1994 | 2000 | 1956 | 330344 |
| 1714753800 | 1960 | 35 | 1.82 | 1937 | 1977 | 1931 | 318030 |
| 1714667400 | 1925 | -10 | -0.52 | 1938 | 1942 | 1924 | 300009 |
| 1714581000 | 1935 | 11 | 0.57 | 1902 | 1935 | 1902 | 230275 |
| 1714494600 | 1924 | -6 | -0.31 | 1937 | 1947 | 1916 | 384704 |
| 1714408200 | 1930 | 17 | 0.89 | 1921 | 1930 | 1901 | 344047 |
| 1714149000 | 1913 | 59 | 3.18 | 1861 | 1920 | 1861 | 461967 |
| 1714062600 | 1854 | 41 | 2.26 | 1750 | 1882 | 1750 | 697872 |
| 1713976200 | 1813 | -6 | -0.33 | 1818 | 1838 | 1804 | 332144 |
| 1713889800 | 1819 | 1 | 0.06 | 1825 | 1832 | 1813 | 353417 |
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
