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 | 161 | 4.72417840376 | 3408 | 3595 | 3404 | 1219729 | 3478.16473889 | DE |
| 4 | 297 | 9.07701711491 | 3272 | 3595 | 3142 | 1304688 | 3369.01195128 | DE |
| 12 | 403 | 12.728995578 | 3166 | 3595 | 3054 | 1471713 | 3289.79333502 | DE |
| 26 | 614 | 20.7783417936 | 2955 | 3595 | 2751 | 1730323 | 3134.22194904 | DE |
| 52 | 1409 | 65.2314814815 | 2160 | 3595 | 2150 | 1857815 | 2818.8638092 | DE |
| 156 | 2119 | 146.137931034 | 1450 | 3595 | 1042 | 2193103 | 1909.63049018 | DE |
| 260 | 2533.5 | 244.664413327 | 1035.5 | 3595 | 529.8 | 2129136 | 1580.45073751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3569 | 26 | 0.73 | 3586 | 3595 | 3538 | 732314 |
| 1732210200 | 3543 | 75 | 2.16 | 3464 | 3549 | 3448 | 1533171 |
| 1732123800 | 3468 | 1 | 0.03 | 3481 | 3486 | 3432 | 899172 |
| 1732037400 | 3467 | 9 | 0.26 | 3463 | 3477 | 3406 | 1784369 |
| 1731951000 | 3458 | 32 | 0.93 | 3422 | 3461 | 3417 | 869652 |
| 1731691800 | 3426 | -21 | -0.61 | 3408 | 3454 | 3404 | 1012281 |
| 1731605400 | 3447 | 117 | 3.51 | 3422 | 3508 | 3399 | 1149040 |
| 1731519000 | 3330 | -66 | -1.94 | 3385 | 3385 | 3293 | 1483923 |
| 1731432600 | 3396 | -63 | -1.82 | 3408 | 3426 | 3377 | 1279816 |
| 1731346200 | 3459 | 72 | 2.13 | 3416 | 3465 | 3403 | 969155 |
| 1731087000 | 3387 | -62 | -1.80 | 3448 | 3450 | 3357 | 1370967 |
| 1731000600 | 3449 | -44 | -1.26 | 3511 | 3511 | 3444 | 1567428 |
| 1730914200 | 3493 | 153 | 4.58 | 3441 | 3503 | 3413 | 2308091 |
| 1730827800 | 3340 | 139 | 4.34 | 3223 | 3354 | 3203 | 959056 |
| 1730741400 | 3201 | 1 | 0.03 | 3192 | 3215 | 3186 | 975578 |
| 1730482200 | 3200 | 28 | 0.88 | 3166 | 3217 | 3156 | 1397196 |
| 1730395800 | 3172 | -66 | -2.04 | 3200 | 3213 | 3142 | 1796118 |
| 1730309400 | 3238 | -4 | -0.12 | 3218 | 3273 | 3210 | 957924 |
| 1730223000 | 3242 | -72 | -2.17 | 3337 | 3343 | 3240 | 1386959 |
| 1730136600 | 3314 | 36 | 1.10 | 3283 | 3321 | 3266 | 1274829 |
| 1729873800 | 3278 | -3 | -0.09 | 3272 | 3308 | 3263 | 1119040 |
| 1729787400 | 3281 | -19 | -0.58 | 3299 | 3309 | 3262 | 1001600 |
| 1729701000 | 3300 | -83 | -2.45 | 3380 | 3380 | 3293 | 2073728 |
| 1729614600 | 3383 | -6 | -0.18 | 3384 | 3384 | 3336 | 885770 |
| 1729528200 | 3389 | -14 | -0.41 | 3397 | 3431 | 3379 | 862963 |
| 1729269000 | 3403 | -13 | -0.38 | 3394 | 3418 | 3375 | 3360150 |
| 1729182600 | 3416 | 90 | 2.71 | 3339 | 3416 | 3338 | 2107320 |
| 1729096200 | 3326 | 38 | 1.16 | 3308 | 3350 | 3308 | 1353958 |
| 1729009800 | 3288 | -13 | -0.39 | 3308 | 3334 | 3273 | 1342401 |
| 1728923400 | 3301 | 34 | 1.04 | 3266 | 3301 | 3252 | 695913 |
| 1728664200 | 3267 | 20 | 0.62 | 3252 | 3275 | 3232 | 714347 |
| 1728577800 | 3247 | -10 | -0.31 | 3253 | 3276 | 3236 | 813791 |
| 1728491400 | 3257 | 41 | 1.27 | 3231 | 3257 | 3205 | 890948 |
| 1728405000 | 3216 | -66 | -2.01 | 3281 | 3294 | 3211 | 1315565 |
| 1728318600 | 3282 | 20 | 0.61 | 3270 | 3303 | 3232 | 863941 |
| 1728059400 | 3262 | 22 | 0.68 | 3232 | 3271 | 3220 | 643323 |
| 1727973000 | 3240 | -20 | -0.61 | 3268 | 3286 | 3223 | 2119342 |
| 1727886600 | 3260 | 34 | 1.05 | 3229 | 3269 | 3199 | 1283725 |
| 1727800200 | 3226 | -79 | -2.39 | 3308 | 3308 | 3184 | 2057384 |
| 1727713800 | 3305 | -84 | -2.48 | 3332 | 3339 | 3244 | 2818731 |
| 1727454600 | 3389 | 36 | 1.07 | 3352 | 3405 | 3344 | 1617843 |
| 1727368200 | 3353 | 56 | 1.70 | 3350 | 3381 | 3337 | 998621 |
| 1727281800 | 3297 | -67 | -1.99 | 3342 | 3368 | 3285 | 1281824 |
| 1727195400 | 3364 | 23 | 0.69 | 3320 | 3378 | 3320 | 915561 |
| 1727109000 | 3341 | 38 | 1.15 | 3288 | 3359 | 3283 | 2319066 |
| 1726849800 | 3303 | -1 | -0.03 | 3287 | 3317 | 3279 | 3957301 |
| 1726763400 | 3304 | 86 | 2.67 | 3252 | 3308 | 3235 | 1948134 |
| 1726677000 | 3218 | -37 | -1.14 | 3246 | 3261 | 3203 | 3144861 |
| 1726590600 | 3255 | 16 | 0.49 | 3250 | 3269 | 3238 | 1618632 |
| 1726504200 | 3239 | 39 | 1.22 | 3193 | 3245 | 3184 | 836646 |
| 1726245000 | 3200 | 7 | 0.22 | 3200 | 3221 | 3176 | 2542262 |
| 1726158600 | 3193 | 94 | 3.03 | 3160 | 3198 | 3156 | 1096059 |
| 1726072200 | 3099 | 15 | 0.49 | 3104 | 3125 | 3086 | 985116 |
| 1725985800 | 3084 | -10 | -0.32 | 3084 | 3117 | 3074 | 615894 |
| 1725899400 | 3094 | 19 | 0.62 | 3097 | 3126 | 3094 | 1301974 |
| 1725640200 | 3075 | -1 | -0.03 | 3074 | 3127 | 3061 | 1730900 |
| 1725553800 | 3076 | -5 | -0.16 | 3070 | 3113 | 3060 | 2671734 |
| 1725467400 | 3081 | -30 | -0.96 | 3073 | 3110 | 3054 | 951891 |
| 1725381000 | 3111 | -36 | -1.14 | 3144 | 3160 | 3080 | 1529126 |
| 1725294600 | 3147 | -32 | -1.01 | 3180 | 3184 | 3127 | 1715801 |
| 1725035400 | 3179 | 10 | 0.32 | 3166 | 3208 | 3160 | 1697936 |
| 1724949000 | 3169 | 9 | 0.28 | 3168 | 3188 | 3158 | 1525536 |
| 1724862600 | 3160 | -30 | -0.94 | 3200 | 3200 | 3160 | 933499 |
| 1724776200 | 3190 | -21 | -0.65 | 3149 | 3203 | 3133 | 1332783 |
| 1724430600 | 3211 | 14 | 0.44 | 3198 | 3222 | 3176 | 829424 |
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
