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 | 25 | 2.95857988166 | 845 | 902 | 845 | 275905 | 868.97560175 | DE |
| 4 | 167 | 23.7553342817 | 703 | 902 | 691.5 | 382308 | 806.31794632 | DE |
| 12 | 105.5 | 13.7998691956 | 764.5 | 902 | 555 | 541267 | 705.93702677 | DE |
| 26 | -615 | -41.4141414141 | 1485 | 1485 | 555 | 737500 | 914.66817221 | DE |
| 52 | -429 | -33.025404157 | 1299 | 1770 | 555 | 621697 | 1104.11943158 | DE |
| 156 | -224 | -20.4753199269 | 1094 | 2020 | 555 | 924000 | 1386.32561788 | DE |
| 260 | 669.75 | 334.456928839 | 200.25 | 2020 | 164.5 | 1422806 | 884.8813945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 878.5 | -6.5 | -0.73 | 868.5 | 884 | 852.5 | 337311 |
| 1732901400 | 885 | 12.5 | 1.43 | 873.5 | 899 | 870.5 | 217100 |
| 1732815000 | 872.5 | 9 | 1.04 | 900.5 | 902 | 870 | 192316 |
| 1732728600 | 863.5 | 13.5 | 1.59 | 876 | 884.5 | 859.5 | 343581 |
| 1732642200 | 850 | -3.5 | -0.41 | 845 | 869.5 | 845 | 289217 |
| 1732555800 | 853.5 | 1 | 0.12 | 856 | 868 | 851 | 557014 |
| 1732296600 | 852.5 | 15.5 | 1.85 | 840.5 | 852.5 | 831.5 | 258557 |
| 1732210200 | 837 | 10.5 | 1.27 | 815 | 837 | 813 | 285335 |
| 1732123800 | 826.5 | 11.5 | 1.41 | 809 | 830 | 809 | 304029 |
| 1732037400 | 815 | 46 | 5.98 | 771 | 815 | 771 | 294016 |
| 1731951000 | 769 | -6 | -0.77 | 787.5 | 787.5 | 759 | 280806 |
| 1731691800 | 775 | -15 | -1.90 | 785 | 802.5 | 775 | 247704 |
| 1731605400 | 790 | -6.5 | -0.82 | 787 | 807 | 785.5 | 249697 |
| 1731519000 | 796.5 | 7 | 0.89 | 801.5 | 810.5 | 788 | 294774 |
| 1731432600 | 789.5 | -10.5 | -1.31 | 800 | 817 | 789.5 | 456103 |
| 1731346200 | 800 | 10.5 | 1.33 | 779.5 | 802 | 779.5 | 232387 |
| 1731087000 | 789.5 | -2.5 | -0.32 | 809 | 809.5 | 773.5 | 766002 |
| 1731000600 | 792 | 76 | 10.61 | 698.5 | 793.5 | 698.5 | 1242905 |
| 1730914200 | 716 | 18 | 2.58 | 695.5 | 721.5 | 693 | 515652 |
| 1730827800 | 698 | -2 | -0.29 | 703 | 709.5 | 691.5 | 281648 |
| 1730741400 | 700 | -9.5 | -1.34 | 700.5 | 726 | 700 | 227667 |
| 1730482200 | 709.5 | 24 | 3.50 | 703.5 | 715.5 | 690.5 | 259648 |
| 1730395800 | 685.5 | -24.5 | -3.45 | 699 | 715 | 678 | 675349 |
| 1730309400 | 710 | 13.5 | 1.94 | 682.5 | 720.5 | 682.5 | 576494 |
| 1730223000 | 696.5 | 4.5 | 0.65 | 695.5 | 708 | 691 | 378943 |
| 1730136600 | 692 | -7 | -1.00 | 689 | 708 | 686.5 | 315984 |
| 1729873800 | 699 | 8 | 1.16 | 677 | 710 | 676 | 378441 |
| 1729787400 | 691 | 37.5 | 5.74 | 650 | 738 | 650 | 463855 |
| 1729701000 | 653.5 | -11 | -1.66 | 666.5 | 679.5 | 653 | 413955 |
| 1729614600 | 664.5 | 22 | 3.42 | 648 | 665 | 642 | 355609 |
| 1729528200 | 642.5 | -10.5 | -1.61 | 658.5 | 668.5 | 642 | 176137 |
| 1729269000 | 653 | -5.5 | -0.84 | 663 | 676 | 641.5 | 328361 |
| 1729182600 | 658.5 | 36 | 5.78 | 632.5 | 658.5 | 624 | 362704 |
| 1729096200 | 622.5 | 37.5 | 6.41 | 589.5 | 622.5 | 589.5 | 584775 |
| 1729009800 | 585 | 7 | 1.21 | 583 | 606 | 576 | 919057 |
| 1728923400 | 578 | 1.5 | 0.26 | 559 | 594 | 555 | 1164971 |
| 1728664200 | 576.5 | -6.5 | -1.11 | 581.5 | 602 | 558 | 2473365 |
| 1728577800 | 583 | -135.5 | -18.86 | 716 | 739.5 | 564 | 2486534 |
| 1728491400 | 718.5 | -30.5 | -4.07 | 746 | 755 | 718.5 | 540548 |
| 1728405000 | 749 | -35 | -4.46 | 770 | 776.5 | 749 | 376684 |
| 1728318600 | 784 | -0.5 | -0.06 | 782.5 | 791.5 | 771 | 395705 |
| 1728059400 | 784.5 | 38 | 5.09 | 764.5 | 788 | 744.5 | 441711 |
| 1727973000 | 746.5 | -8.5 | -1.13 | 749.5 | 767.5 | 741.5 | 258991 |
| 1727886600 | 755 | 28 | 3.85 | 725.5 | 758.5 | 725.5 | 337347 |
| 1727800200 | 727 | -9.5 | -1.29 | 733 | 736 | 709 | 423702 |
| 1727713800 | 736.5 | -7 | -0.94 | 730 | 758 | 730 | 487347 |
| 1727454600 | 743.5 | 30 | 4.20 | 734 | 755 | 726.5 | 569798 |
| 1727368200 | 713.5 | 19 | 2.74 | 696 | 724 | 691.5 | 438082 |
| 1727281800 | 694.5 | 9.5 | 1.39 | 682 | 695 | 680.5 | 491649 |
| 1727195400 | 685 | 5 | 0.74 | 684.5 | 697 | 680.5 | 370252 |
| 1727109000 | 680 | -25 | -3.55 | 705 | 712.5 | 676.5 | 391384 |
| 1726849800 | 705 | -27.5 | -3.75 | 730.5 | 731 | 702 | 1379171 |
| 1726763400 | 732.5 | 7 | 0.96 | 717 | 747.5 | 717 | 1800861 |
| 1726677000 | 725.5 | -2.5 | -0.34 | 742 | 742 | 719 | 421081 |
| 1726590600 | 728 | 2 | 0.28 | 724 | 741.5 | 721 | 245737 |
| 1726504200 | 726 | -20 | -2.68 | 760 | 760 | 718 | 365363 |
| 1726245000 | 746 | 19.5 | 2.68 | 723 | 751.5 | 723 | 357213 |
| 1726158600 | 726.5 | 8.5 | 1.18 | 727 | 750 | 715 | 565896 |
| 1726072200 | 718 | -21.5 | -2.91 | 744 | 751 | 717 | 777060 |
| 1725985800 | 739.5 | -35.5 | -4.58 | 764.5 | 769.5 | 720.5 | 955602 |
| 1725899400 | 775 | -19 | -2.39 | 801.5 | 807.5 | 771 | 773293 |
| 1725640200 | 794 | -116 | -12.75 | 839 | 849 | 750 | 1857281 |
| 1725553800 | 910 | 2 | 0.22 | 916 | 946 | 909.5 | 421226 |
| 1725467400 | 908 | -5 | -0.55 | 899 | 918 | 887.5 | 750536 |
| 1725381000 | 913 | -19 | -2.04 | 952.5 | 952.5 | 913 | 649568 |
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
