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 | 47 | 2.0145735105 | 2333 | 2449 | 2330 | 2068942 | 2377.89288131 | DE |
| 4 | 122 | 5.40301151461 | 2258 | 2449 | 2228 | 1843186 | 2319.35337797 | DE |
| 12 | 218 | 10.0832562442 | 2162 | 2449 | 2124 | 2142331 | 2222.5592389 | DE |
| 26 | 526.5 | 28.4057189102 | 1853.5 | 2449 | 1851 | 2102802 | 2112.73079956 | DE |
| 52 | 579 | 32.1488062188 | 1801 | 2449 | 1662 | 2493101 | 1933.57969127 | DE |
| 156 | 830 | 53.5483870968 | 1550 | 2449 | 1434.5 | 2362189 | 1868.22631256 | DE |
| 260 | 620 | 35.2272727273 | 1760 | 2449 | 1203 | 2327617 | 1742.80073263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 2380 | -21 | -0.87 | 2408 | 2416 | 2379 | 5778702 |
| 1730914200 | 2401 | 17 | 0.71 | 2395 | 2449 | 2390 | 1297989 |
| 1730827800 | 2384 | 25 | 1.06 | 2355 | 2390 | 2355 | 682478 |
| 1730741400 | 2359 | -2 | -0.08 | 2351 | 2369 | 2351 | 1329950 |
| 1730482200 | 2361 | 24 | 1.03 | 2333 | 2380 | 2330 | 1255593 |
| 1730395800 | 2337 | 33 | 1.43 | 2292 | 2350 | 2290 | 2169382 |
| 1730309400 | 2304 | 61 | 2.72 | 2233 | 2312 | 2228 | 2977166 |
| 1730223000 | 2243 | -73 | -3.15 | 2322 | 2328 | 2243 | 1908447 |
| 1730136600 | 2316 | 27 | 1.18 | 2297 | 2319 | 2294 | 1176984 |
| 1729873800 | 2289 | -9 | -0.39 | 2299 | 2303 | 2289 | 1699817 |
| 1729787400 | 2298 | 0 | 0.00 | 2302 | 2318 | 2294 | 912123 |
| 1729701000 | 2298 | 2 | 0.09 | 2300 | 2318 | 2291 | 1425100 |
| 1729614600 | 2296 | -13 | -0.56 | 2297 | 2305 | 2271 | 1320446 |
| 1729528200 | 2309 | 1 | 0.04 | 2305 | 2320 | 2303 | 847934 |
| 1729269000 | 2308 | -16 | -0.69 | 2302 | 2320 | 2293 | 960785 |
| 1729182600 | 2324 | 29 | 1.26 | 2298 | 2342 | 2298 | 2971870 |
| 1729096200 | 2295 | 23 | 1.01 | 2283 | 2308 | 2278 | 3565697 |
| 1729009800 | 2272 | 1 | 0.04 | 2278 | 2283 | 2255 | 1604697 |
| 1728923400 | 2271 | 5 | 0.22 | 2268 | 2281 | 2263 | 2294921 |
| 1728664200 | 2266 | 4 | 0.18 | 2258 | 2268 | 2248 | 683637 |
| 1728577800 | 2262 | 9 | 0.40 | 2253 | 2275 | 2253 | 1183854 |
| 1728491400 | 2253 | 17 | 0.76 | 2241 | 2259 | 2233 | 1988349 |
| 1728405000 | 2236 | 88 | 4.10 | 2190 | 2252 | 2177 | 4238539 |
| 1728318600 | 2148 | -3 | -0.14 | 2156 | 2162 | 2139 | 1041857 |
| 1728059400 | 2151 | 6 | 0.28 | 2143 | 2155 | 2140 | 3197428 |
| 1727973000 | 2145 | 3 | 0.14 | 2160 | 2164 | 2141 | 2313917 |
| 1727886600 | 2142 | -17 | -0.79 | 2156 | 2164 | 2139 | 7151036 |
| 1727800200 | 2159 | -14 | -0.64 | 2175 | 2178 | 2149 | 1487039 |
| 1727713800 | 2173 | -9 | -0.41 | 2177 | 2185 | 2166 | 2384455 |
| 1727454600 | 2182 | 5 | 0.23 | 2173 | 2205 | 2173 | 4308607 |
| 1727368200 | 2177 | -22 | -1.00 | 2214 | 2219 | 2163 | 2278811 |
| 1727281800 | 2199 | 9 | 0.41 | 2182 | 2204 | 2181 | 1347143 |
| 1727195400 | 2190 | -12 | -0.54 | 2203 | 2207 | 2177 | 1837094 |
| 1727109000 | 2202 | 32 | 1.47 | 2176 | 2202 | 2175 | 825842 |
| 1726849800 | 2170 | 0 | 0.00 | 2175 | 2178 | 2160 | 4604035 |
| 1726763400 | 2170 | -14 | -0.64 | 2192 | 2192 | 2162 | 2000846 |
| 1726677000 | 2184 | -26 | -1.18 | 2202 | 2215 | 2184 | 4654602 |
| 1726590600 | 2210 | -31 | -1.38 | 2240 | 2251 | 2209 | 1464250 |
| 1726504200 | 2241 | -3 | -0.13 | 2224 | 2251 | 2224 | 1405923 |
| 1726245000 | 2244 | -3 | -0.13 | 2241 | 2257 | 2232 | 1301214 |
| 1726158600 | 2247 | 7 | 0.31 | 2252 | 2265 | 2237 | 2990567 |
| 1726072200 | 2240 | -17 | -0.75 | 2259 | 2264 | 2233 | 1470305 |
| 1725985800 | 2257 | 0 | 0.00 | 2250 | 2260 | 2248 | 1009273 |
| 1725899400 | 2257 | 28 | 1.26 | 2247 | 2257 | 2230 | 976539 |
| 1725640200 | 2229 | 8 | 0.36 | 2215 | 2229 | 2197 | 1408574 |
| 1725553800 | 2221 | -8 | -0.36 | 2225 | 2238 | 2213 | 1697978 |
| 1725467400 | 2229 | 36 | 1.64 | 2182 | 2229 | 2181 | 1212731 |
| 1725381000 | 2193 | 9 | 0.41 | 2181 | 2195 | 2174 | 2451580 |
| 1725294600 | 2184 | 4 | 0.18 | 2185 | 2193 | 2180 | 828746 |
| 1725035400 | 2180 | 15 | 0.69 | 2175 | 2183 | 2169 | 1597040 |
| 1724949000 | 2165 | 6 | 0.28 | 2160 | 2172 | 2149 | 993806 |
| 1724862600 | 2159 | 7 | 0.33 | 2162 | 2167 | 2138 | 1384510 |
| 1724776200 | 2152 | 9 | 0.42 | 2152 | 2155 | 2137 | 5413307 |
| 1724430600 | 2143 | 11 | 0.52 | 2138 | 2149 | 2136 | 2519099 |
| 1724344200 | 2132 | -17 | -0.79 | 2128 | 2138 | 2124 | 951381 |
| 1724257800 | 2149 | 7 | 0.33 | 2142 | 2155 | 2139 | 1869734 |
| 1724171400 | 2142 | -31 | -1.43 | 2170 | 2173 | 2140 | 1217394 |
| 1724085000 | 2173 | 11 | 0.51 | 2161 | 2189 | 2161 | 6628548 |
| 1723825800 | 2162 | -4 | -0.18 | 2162 | 2169 | 2156 | 1761373 |
| 1723739400 | 2166 | -1 | -0.05 | 2169 | 2189 | 2163 | 2215037 |
| 1723653000 | 2167 | 19 | 0.88 | 2155 | 2168 | 2151 | 3091463 |
| 1723566600 | 2148 | 14 | 0.66 | 2136 | 2148 | 2126 | 1278520 |
| 1723480200 | 2134 | 8 | 0.38 | 2126 | 2141 | 2126 | 4920711 |
| 1723221000 | 2126 | -3 | -0.14 | 2131 | 2137 | 2124 | 704778 |
| 1723134600 | 2129 | 3 | 0.14 | 2124 | 2136 | 2112 | 714677 |
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
