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 | -1 | -0.123001230012 | 813 | 820 | 795 | 70943 | 810.14324277 | DE |
| 4 | -33 | -3.90532544379 | 845 | 852 | 795 | 100178 | 821.28995371 | DE |
| 12 | -31 | -3.67734282325 | 843 | 867 | 795 | 150933 | 827.00261454 | DE |
| 26 | -45 | -5.25087514586 | 857 | 987 | 795 | 139444 | 862.86922054 | DE |
| 52 | -9 | -1.09622411693 | 821 | 987 | 752 | 131336 | 835.97811808 | DE |
| 156 | -420 | -34.0909090909 | 1232 | 1260 | 626 | 110876 | 840.21958978 | DE |
| 260 | -288 | -26.1818181818 | 1100 | 1378 | 470 | 120629 | 902.55329454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 812 | -3 | -0.37 | 809 | 814 | 809 | 111448 |
| 1735839000 | 815 | 3 | 0.37 | 813 | 820 | 813 | 98852 |
| 1735666200 | 812 | 9 | 1.12 | 801 | 812 | 795 | 55525 |
| 1735579800 | 803 | -7 | -0.86 | 808 | 809 | 803 | 80666 |
| 1735320600 | 810 | -2 | -0.25 | 813 | 813 | 810 | 48727 |
| 1735061400 | 812 | 6 | 0.74 | 807 | 815 | 807 | 58194 |
| 1734975000 | 806 | -5 | -0.62 | 804 | 808 | 803 | 50406 |
| 1734715800 | 811 | 4 | 0.50 | 796 | 811 | 796 | 227362 |
| 1734629400 | 807 | -5 | -0.62 | 804 | 808 | 799 | 257797 |
| 1734543000 | 812 | 0 | 0.00 | 806 | 821 | 806 | 70067 |
| 1734456600 | 812 | -14 | -1.69 | 826 | 826 | 805 | 150545 |
| 1734370200 | 826 | -12 | -1.43 | 836 | 836 | 826 | 86459 |
| 1734111000 | 838 | -7 | -0.83 | 839 | 841 | 838 | 87231 |
| 1734024600 | 845 | 3 | 0.36 | 847 | 847 | 844 | 99712 |
| 1733938200 | 842 | -3 | -0.36 | 842 | 845 | 842 | 86392 |
| 1733851800 | 845 | -4 | -0.47 | 848 | 848 | 845 | 42514 |
| 1733765400 | 849 | 1 | 0.12 | 847 | 849 | 845 | 110259 |
| 1733506200 | 848 | 6 | 0.71 | 845 | 852 | 842 | 92319 |
| 1733419800 | 842 | -1 | -0.12 | 842 | 846 | 842 | 131890 |
| 1733333400 | 843 | 12 | 1.44 | 830 | 843 | 830 | 283694 |
| 1733247000 | 831 | 8 | 0.97 | 827 | 831 | 823 | 179797 |
| 1733160600 | 823 | 4 | 0.49 | 822 | 824 | 819 | 193671 |
| 1732901400 | 819 | 9 | 1.11 | 816 | 820 | 815 | 183783 |
| 1732815000 | 810 | 0 | 0.00 | 814 | 817 | 810 | 118197 |
| 1732728600 | 810 | 0 | 0.00 | 813 | 815 | 810 | 100980 |
| 1732642200 | 810 | -13 | -1.58 | 824 | 824 | 810 | 372098 |
| 1732555800 | 823 | 9 | 1.11 | 817 | 827 | 813 | 164402 |
| 1732296600 | 814 | 8 | 0.99 | 798 | 817 | 798 | 96710 |
| 1732210200 | 806 | 6 | 0.75 | 802 | 806 | 797 | 391633 |
| 1732123800 | 800 | -10 | -1.23 | 813 | 813 | 800 | 152846 |
| 1732037400 | 810 | 0 | 0.00 | 810 | 820 | 806 | 236338 |
| 1731951000 | 810 | -8 | -0.98 | 814 | 814 | 809 | 110708 |
| 1731691800 | 818 | 3 | 0.37 | 811 | 821 | 811 | 100359 |
| 1731605400 | 815 | 0 | 0.00 | 814 | 818 | 812 | 61824 |
| 1731519000 | 815 | -1 | -0.12 | 814 | 822 | 814 | 88476 |
| 1731432600 | 816 | -11 | -1.33 | 821 | 822 | 815 | 198475 |
| 1731346200 | 827 | 11 | 1.35 | 820 | 830 | 819 | 81880 |
| 1731087000 | 816 | -13 | -1.57 | 822 | 822 | 816 | 61202 |
| 1731000600 | 829 | 11 | 1.34 | 813 | 829 | 813 | 79844 |
| 1730914200 | 818 | 7 | 0.86 | 829 | 838 | 816 | 191454 |
| 1730827800 | 811 | -15 | -1.82 | 827 | 827 | 811 | 125138 |
| 1730741400 | 826 | -6 | -0.72 | 842 | 842 | 826 | 89483 |
| 1730482200 | 832 | 8 | 0.97 | 830 | 832 | 829 | 72694 |
| 1730395800 | 824 | -18 | -2.14 | 842 | 842 | 824 | 75593 |
| 1730309400 | 842 | 13 | 1.57 | 825 | 865 | 823 | 250652 |
| 1730223000 | 829 | -10 | -1.19 | 833 | 833 | 829 | 311206 |
| 1730136600 | 839 | -7 | -0.83 | 848 | 848 | 836 | 281071 |
| 1729873800 | 846 | 8 | 0.95 | 839 | 846 | 839 | 147834 |
| 1729787400 | 838 | 6 | 0.72 | 835 | 841 | 835 | 166403 |
| 1729701000 | 832 | -9 | -1.07 | 837 | 837 | 832 | 77469 |
| 1729614600 | 841 | -3 | -0.36 | 844 | 844 | 835 | 228379 |
| 1729528200 | 844 | -21 | -2.43 | 858 | 858 | 844 | 108696 |
| 1729269000 | 865 | 5 | 0.58 | 857 | 867 | 857 | 77404 |
| 1729182600 | 860 | 8 | 0.94 | 854 | 864 | 854 | 65484 |
| 1729096200 | 852 | 9 | 1.07 | 849 | 857 | 848 | 126958 |
| 1729009800 | 843 | 0 | 0.00 | 845 | 848 | 842 | 193869 |
| 1728923400 | 843 | -1 | -0.12 | 840 | 845 | 836 | 481334 |
| 1728664200 | 844 | 3 | 0.36 | 843 | 846 | 833 | 494445 |
| 1728577800 | 841 | -11 | -1.29 | 855 | 855 | 841 | 173529 |
| 1728491400 | 852 | 6 | 0.71 | 850 | 858 | 850 | 232506 |
| 1728405000 | 846 | -15 | -1.74 | 857 | 857 | 845 | 128066 |
| 1728318600 | 861 | 0 | 0.00 | 853 | 864 | 853 | 157265 |
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
