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 | 12 | 1.3093289689 | 916.5 | 940 | 911.5 | 541543 | 924.06843831 | DE |
| 4 | -22.5 | -2.36593059937 | 951 | 958.5 | 885.5 | 738900 | 913.13219368 | DE |
| 12 | -47 | -4.81804202973 | 975.5 | 995 | 885.5 | 997813 | 930.95948549 | DE |
| 26 | 131.5 | 16.4993726474 | 797 | 995 | 775 | 1054231 | 895.12302668 | DE |
| 52 | 258.5 | 38.5820895522 | 670 | 995 | 657 | 1276064 | 796.47553097 | DE |
| 156 | 154 | 19.8837959974 | 774.5 | 995 | 608 | 1287514 | 762.0482061 | DE |
| 260 | 258.5 | 38.5820895522 | 670 | 995 | 535.8 | 1177646 | 770.20867463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 927.5 | 1.5 | 0.16 | 940 | 940 | 921 | 623141 |
| 1731605400 | 926 | 6 | 0.65 | 916 | 926 | 915.5 | 451629 |
| 1731519000 | 920 | 3.5 | 0.38 | 918.5 | 923 | 911.5 | 562866 |
| 1731432600 | 916.5 | -13 | -1.40 | 929.5 | 929.5 | 913 | 502532 |
| 1731346200 | 929.5 | 13.5 | 1.47 | 916.5 | 929.5 | 916.5 | 567548 |
| 1731087000 | 916 | 1 | 0.11 | 920 | 920 | 908.5 | 544343 |
| 1731000600 | 915 | 2 | 0.22 | 915 | 921.5 | 910.5 | 590217 |
| 1730914200 | 913 | 10.5 | 1.16 | 905.5 | 922.5 | 905.5 | 636566 |
| 1730827800 | 902.5 | 8 | 0.89 | 891.5 | 903 | 891.5 | 1990966 |
| 1730741400 | 894.5 | -4.5 | -0.50 | 895.5 | 901 | 894.5 | 593657 |
| 1730482200 | 899 | 4 | 0.45 | 892 | 902 | 892 | 529175 |
| 1730395800 | 895 | 4.5 | 0.51 | 889 | 897 | 887 | 977223 |
| 1730309400 | 890.5 | -5 | -0.56 | 892 | 910 | 887 | 1216528 |
| 1730223000 | 895.5 | -30.5 | -3.29 | 928.5 | 928.5 | 885.5 | 1193121 |
| 1730136600 | 926 | -1 | -0.11 | 921 | 932 | 912.5 | 695784 |
| 1729873800 | 927 | -0.5 | -0.05 | 924 | 930.5 | 924 | 651534 |
| 1729787400 | 927.5 | -0.5 | -0.05 | 929.5 | 940 | 927.5 | 426447 |
| 1729701000 | 928 | -17.5 | -1.85 | 944 | 946.5 | 926 | 868952 |
| 1729614600 | 945.5 | 1 | 0.11 | 944 | 945.5 | 936 | 516733 |
| 1729528200 | 944.5 | -6.5 | -0.68 | 951 | 958.5 | 943.5 | 639029 |
| 1729269000 | 951 | 3 | 0.32 | 942.5 | 952 | 942.5 | 568279 |
| 1729182600 | 948 | 2.5 | 0.26 | 944.5 | 952 | 942 | 1021846 |
| 1729096200 | 945.5 | 9 | 0.96 | 936 | 945.5 | 931 | 687111 |
| 1729009800 | 936.5 | 10 | 1.08 | 931 | 936.5 | 923.5 | 573225 |
| 1728923400 | 926.5 | 6.5 | 0.71 | 922.5 | 926.5 | 918 | 1038738 |
| 1728664200 | 920 | 7.5 | 0.82 | 901 | 920 | 901 | 1072494 |
| 1728577800 | 912.5 | -4 | -0.44 | 915 | 920.5 | 911 | 1093138 |
| 1728491400 | 916.5 | 6.5 | 0.71 | 925.5 | 925.5 | 912 | 2509809 |
| 1728405000 | 910 | 3.5 | 0.39 | 902.5 | 916.5 | 902 | 739283 |
| 1728318600 | 906.5 | -16 | -1.73 | 933.5 | 933.5 | 905.5 | 716283 |
| 1728059400 | 922.5 | 1.5 | 0.16 | 922 | 926.5 | 918.5 | 603460 |
| 1727973000 | 921 | -0.5 | -0.05 | 916 | 925.5 | 915.5 | 643315 |
| 1727886600 | 921.5 | -2 | -0.22 | 924 | 930 | 921 | 996222 |
| 1727800200 | 923.5 | 3 | 0.33 | 910 | 930 | 910 | 708889 |
| 1727713800 | 920.5 | 2 | 0.22 | 915 | 921 | 908.5 | 1450293 |
| 1727454600 | 918.5 | -1.5 | -0.16 | 917.5 | 923.5 | 916.5 | 1836832 |
| 1727368200 | 920 | 8 | 0.88 | 918.5 | 920.5 | 914 | 1003044 |
| 1727281800 | 912 | -0.5 | -0.05 | 915 | 916.75 | 910.5 | 832032 |
| 1727195400 | 912.5 | -2 | -0.22 | 920.5 | 920.5 | 911.5 | 828260 |
| 1727109000 | 914.5 | 2 | 0.22 | 914.5 | 919.5 | 907.5 | 1256464 |
| 1726849800 | 912.5 | -5.5 | -0.60 | 915 | 920.5 | 908 | 2325906 |
| 1726763400 | 918 | -29 | -3.06 | 931.5 | 931.5 | 912 | 4565649 |
| 1726677000 | 947 | -3 | -0.32 | 950 | 955.5 | 944 | 1937768 |
| 1726590600 | 950 | -15.5 | -1.61 | 969.5 | 969.5 | 943 | 973913 |
| 1726504200 | 965.5 | -4.5 | -0.46 | 968 | 970.5 | 959.5 | 719804 |
| 1726245000 | 970 | 9 | 0.94 | 962 | 971 | 958.5 | 698145 |
| 1726158600 | 961 | 1 | 0.10 | 970 | 981 | 961 | 771123 |
| 1726072200 | 960 | -9.5 | -0.98 | 968.5 | 970.5 | 960 | 432328 |
| 1725985800 | 969.5 | 4.5 | 0.47 | 944.5 | 969.5 | 944.5 | 421360 |
| 1725899400 | 965 | 5.5 | 0.57 | 984 | 984 | 959 | 1194461 |
| 1725640200 | 959.5 | 1.5 | 0.16 | 958.5 | 968.5 | 956 | 907764 |
| 1725553800 | 958 | -8.5 | -0.88 | 968 | 972.5 | 957.5 | 851013 |
| 1725467400 | 966.5 | 7 | 0.73 | 950.5 | 970.5 | 950.5 | 942049 |
| 1725381000 | 959.5 | -3 | -0.31 | 965 | 967.5 | 954 | 1192314 |
| 1725294600 | 962.5 | -9.5 | -0.98 | 971.5 | 972 | 956 | 1264266 |
| 1725035400 | 972 | 4.5 | 0.47 | 960 | 975.5 | 960 | 1606442 |
| 1724949000 | 967.5 | -24.5 | -2.47 | 977 | 977 | 963 | 1267662 |
| 1724862600 | 992 | 6 | 0.61 | 986.5 | 995 | 984.5 | 574984 |
| 1724776200 | 986 | 9 | 0.92 | 975.5 | 986 | 972.5 | 1261784 |
| 1724430600 | 977 | -2.5 | -0.26 | 974 | 982.5 | 973 | 558825 |
| 1724344200 | 979.5 | 7 | 0.72 | 971.5 | 984 | 971.5 | 1424510 |
| 1724257800 | 972.5 | 7.5 | 0.78 | 965 | 972.5 | 964 | 1377093 |
| 1724171400 | 965 | -10 | -1.03 | 973.5 | 978 | 965 | 746364 |
| 1724085000 | 975 | 10.5 | 1.09 | 960.5 | 980.5 | 960.5 | 768479 |
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
