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 | 14.5 | 1.55913978495 | 930 | 972.5 | 904 | 956699 | 938.08342384 | DE |
| 4 | -18 | -1.87012987013 | 962.5 | 972.5 | 904 | 843110 | 946.5946724 | DE |
| 12 | -37.5 | -3.81873727088 | 982 | 1106 | 904 | 1012422 | 990.99226401 | DE |
| 26 | -5.5 | -0.578947368421 | 950 | 1106 | 885.5 | 967145 | 959.57205012 | DE |
| 52 | 206 | 27.894380501 | 738.5 | 1106 | 714 | 1022231 | 894.61561785 | DE |
| 156 | 152.5 | 19.2550505051 | 792 | 1106 | 608 | 1260274 | 777.42925079 | DE |
| 260 | 325.7 | 52.6341305753 | 618.8 | 1106 | 536.8 | 1169990 | 787.14448019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 946 | -5 | -0.53 | 952.5 | 952.5 | 940.5 | 625110 |
| 1741973400 | 951 | 13.5 | 1.44 | 934.5 | 951 | 928.5 | 1248045 |
| 1741887000 | 937.5 | 12.5 | 1.35 | 925.5 | 972.5 | 925.5 | 1360641 |
| 1741800600 | 925 | 0 | 0.00 | 904 | 930 | 904 | 808728 |
| 1741714200 | 925 | -3.5 | -0.38 | 930 | 933.5 | 922.5 | 740971 |
| 1741627800 | 928.5 | -8 | -0.85 | 936.5 | 940 | 924 | 633822 |
| 1741368600 | 936.5 | -6 | -0.64 | 938 | 943.5 | 927.5 | 713355 |
| 1741282200 | 942.5 | -4.5 | -0.48 | 951.5 | 951.5 | 933 | 765290 |
| 1741195800 | 947 | 2 | 0.21 | 948 | 955 | 935.5 | 903900 |
| 1741109400 | 945 | -15 | -1.56 | 955.5 | 959.5 | 940.5 | 817167 |
| 1741023000 | 960 | 8 | 0.84 | 951.5 | 960 | 950 | 1132799 |
| 1740763800 | 952 | -5 | -0.52 | 940 | 954.5 | 940 | 1744061 |
| 1740677400 | 957 | 4 | 0.42 | 936 | 958 | 936 | 639144 |
| 1740591000 | 953 | 9.5 | 1.01 | 950.5 | 955.5 | 944.5 | 436778 |
| 1740504600 | 943.5 | -7.5 | -0.79 | 952.5 | 953 | 942.5 | 610252 |
| 1740418200 | 951 | -1 | -0.11 | 951 | 956.5 | 943.5 | 431150 |
| 1740159000 | 952 | -3.5 | -0.37 | 940 | 959 | 940 | 580233 |
| 1740072600 | 955.5 | -2 | -0.21 | 947.5 | 960.5 | 947.5 | 738619 |
| 1739986200 | 957.5 | 1.5 | 0.16 | 957.5 | 960.5 | 948 | 997033 |
| 1739899800 | 956 | -6.5 | -0.68 | 962.5 | 963 | 945.5 | 935107 |
| 1739813400 | 962.5 | -5 | -0.52 | 966 | 969 | 960 | 965442 |
| 1739554200 | 967.5 | -2.5 | -0.26 | 968.5 | 973.5 | 962.5 | 1232032 |
| 1739467800 | 970 | -13.5 | -1.37 | 983.5 | 984.5 | 966.5 | 1232795 |
| 1739381400 | 983.5 | -9.5 | -0.96 | 993 | 996.5 | 979.5 | 914413 |
| 1739295000 | 993 | -6.5 | -0.65 | 997.5 | 1001 | 991.5 | 2980865 |
| 1739208600 | 999.5 | 3.5 | 0.35 | 998.5 | 1007 | 998.5 | 1136790 |
| 1738949400 | 996 | -14 | -1.39 | 1005 | 1014 | 995 | 868645 |
| 1738863000 | 1010 | -10 | -0.98 | 1026 | 1029 | 1010 | 742881 |
| 1738776600 | 1020 | 3 | 0.29 | 1015 | 1022 | 1011 | 819798 |
| 1738690200 | 1017 | 1 | 0.10 | 1014 | 1017 | 1005 | 2116002 |
| 1738603800 | 1016 | -3 | -0.29 | 1010 | 1016 | 1005 | 698001 |
| 1738344600 | 1019 | 1 | 0.10 | 1016 | 1026 | 1016 | 1278904 |
| 1738258200 | 1018 | -2 | -0.20 | 1008 | 1019 | 1006 | 861669 |
| 1738171800 | 1020 | 1 | 0.10 | 1018 | 1024 | 1014 | 1182131 |
| 1738085400 | 1019 | 3 | 0.30 | 1012 | 1027 | 1012 | 1149795 |
| 1737999000 | 1016 | 1 | 0.10 | 1009 | 1025 | 1009 | 1978004 |
| 1737739800 | 1015 | 9 | 0.89 | 1003 | 1032 | 1003 | 981579 |
| 1737653400 | 1006 | -67 | -6.24 | 1102 | 1106 | 994.5 | 1320689 |
| 1737567000 | 1073 | 8 | 0.75 | 1064 | 1076 | 1064 | 2063716 |
| 1737480600 | 1065 | 16 | 1.53 | 1051 | 1068 | 1051 | 579973 |
| 1737394200 | 1049 | -5 | -0.47 | 1056 | 1059 | 1046 | 743935 |
| 1737135000 | 1054 | 8 | 0.76 | 1045 | 1056 | 1043 | 881167 |
| 1737048600 | 1046 | 23 | 2.25 | 1018 | 1049 | 1018 | 1242350 |
| 1736962200 | 1023 | 22 | 2.20 | 1007 | 1026 | 1007 | 1268218 |
| 1736875800 | 1001 | 6.5 | 0.65 | 995 | 1002 | 988.5 | 792309 |
| 1736789400 | 994.5 | 7.5 | 0.76 | 984.5 | 994.5 | 982.5 | 586734 |
| 1736530200 | 987 | -16 | -1.60 | 1002 | 1002 | 981 | 512593 |
| 1736443800 | 1003 | 15 | 1.52 | 988.5 | 1003 | 978.5 | 604047 |
| 1736357400 | 988 | -12 | -1.20 | 999.5 | 1009 | 985.5 | 563137 |
| 1736271000 | 1000 | 1.5 | 0.15 | 995 | 1000 | 980 | 801841 |
| 1736184600 | 998.5 | 1.5 | 0.15 | 996.5 | 1001 | 995 | 5144237 |
| 1735925400 | 997 | 1 | 0.10 | 997.5 | 999 | 993 | 1511873 |
| 1735839000 | 996 | 5.5 | 0.56 | 991.5 | 996 | 985 | 422697 |
| 1735666200 | 990.5 | 3 | 0.30 | 995 | 995.5 | 985.5 | 98588 |
| 1735579800 | 987.5 | -0.5 | -0.05 | 986 | 991 | 979.5 | 211804 |
| 1735320600 | 988 | -5 | -0.50 | 989 | 992 | 983.5 | 251684 |
| 1735061400 | 993 | 11.5 | 1.17 | 982 | 993 | 982 | 104508 |
| 1734975000 | 981.5 | 5.5 | 0.56 | 965.5 | 983.5 | 965 | 1657759 |
| 1734715800 | 976 | 8.5 | 0.88 | 963.5 | 976.5 | 961 | 2000152 |
| 1734629400 | 967.5 | -3.5 | -0.36 | 956.5 | 969 | 956.5 | 869590 |
| 1734543000 | 971 | 5 | 0.52 | 962.5 | 975 | 962.5 | 423424 |
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
