We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -91.8 | -10.9311740891 | 839.8 | 859.2 | 730.8 | 8972612 | 788.85196904 | DE |
| 4 | -132.8 | -15.0772025431 | 880.8 | 911.6 | 730.8 | 5034978 | 837.02540325 | DE |
| 12 | -79 | -9.55259975816 | 827 | 911.6 | 730.8 | 3886771 | 832.75142466 | DE |
| 26 | -87.2 | -10.4406130268 | 835.2 | 911.6 | 730.8 | 3242402 | 834.58993611 | DE |
| 52 | -60.2 | -7.44865132393 | 808.2 | 911.6 | 730.8 | 3630390 | 833.1691245 | DE |
| 156 | 210.2 | 39.0851617702 | 537.8 | 911.6 | 499 | 4705189 | 702.62975454 | DE |
| 260 | 163 | 27.8632478632 | 585 | 911.6 | 326.7 | 4623330 | 622.03880474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 742.6 | -33 | -4.25 | 775 | 783.4 | 742.6 | 7334307 |
| 1741368600 | 775.6 | 3.2 | 0.41 | 759.6 | 776.6 | 746.2 | 12532097 |
| 1741282200 | 772.4 | -47.6 | -5.80 | 850 | 859.2 | 772.4 | 5791306 |
| 1741195800 | 820 | -0.2 | -0.02 | 828.4 | 834 | 818 | 7352089 |
| 1741109400 | 820.2 | -25.8 | -3.05 | 839.8 | 844 | 820.2 | 11853261 |
| 1741023000 | 846 | -13 | -1.51 | 860.2 | 860.2 | 839 | 3571012 |
| 1740763800 | 859 | 2 | 0.23 | 848.8 | 860.6 | 848.6 | 5050203 |
| 1740677400 | 857 | -5 | -0.58 | 852.6 | 857.4 | 841.2 | 2447269 |
| 1740591000 | 862 | 1.8 | 0.21 | 861 | 869.6 | 860.2 | 1521426 |
| 1740504600 | 860.2 | -8.6 | -0.99 | 862.2 | 865.4 | 855.4 | 4004891 |
| 1740418200 | 868.8 | -13.8 | -1.56 | 882 | 886 | 868 | 12988114 |
| 1740159000 | 882.6 | -1.6 | -0.18 | 882.4 | 890.2 | 881 | 1509581 |
| 1740072600 | 884.2 | -3.6 | -0.41 | 890 | 890 | 881.2 | 1535932 |
| 1739986200 | 887.8 | -5 | -0.56 | 891 | 892.4 | 886.8 | 1740522 |
| 1739899800 | 892.8 | -3.2 | -0.36 | 896 | 897.6 | 892.6 | 1404778 |
| 1739813400 | 896 | 0.2 | 0.02 | 894.6 | 897.8 | 892.4 | 3844361 |
| 1739554200 | 895.8 | -5.6 | -0.62 | 903 | 904.2 | 895.8 | 2833909 |
| 1739467800 | 901.4 | 4.2 | 0.47 | 904.6 | 911.6 | 898.8 | 2324698 |
| 1739381400 | 897.2 | 13.2 | 1.49 | 884 | 897.2 | 883 | 4193584 |
| 1739295000 | 884 | 3.2 | 0.36 | 880.8 | 892.4 | 880.2 | 6866224 |
| 1739208600 | 880.8 | 4.6 | 0.52 | 876 | 883.8 | 873.6 | 2294028 |
| 1738949400 | 876.2 | -5.8 | -0.66 | 880.8 | 883.2 | 871.2 | 2134552 |
| 1738863000 | 882 | 6.6 | 0.75 | 882.2 | 884.4 | 879.4 | 2103632 |
| 1738776600 | 875.4 | 2.2 | 0.25 | 873.8 | 877.2 | 868 | 2123874 |
| 1738690200 | 873.2 | 2.6 | 0.30 | 869.4 | 875.6 | 862.8 | 1733257 |
| 1738603800 | 870.6 | 4.2 | 0.48 | 852.6 | 870.6 | 852.2 | 2951095 |
| 1738344600 | 866.4 | 2.8 | 0.32 | 864.8 | 868.6 | 863.8 | 15906533 |
| 1738258200 | 863.6 | 17.6 | 2.08 | 849 | 863.6 | 848.6 | 2673111 |
| 1738171800 | 846 | 8 | 0.95 | 839.8 | 847 | 838.4 | 2118085 |
| 1738085400 | 838 | 12 | 1.45 | 825.8 | 841 | 825.8 | 2016060 |
| 1737999000 | 826 | -1 | -0.12 | 823.4 | 829.4 | 820.8 | 3365702 |
| 1737739800 | 827 | 0.2 | 0.02 | 828.2 | 836.6 | 824.6 | 1935814 |
| 1737653400 | 826.8 | -10.4 | -1.24 | 837 | 841.8 | 824.4 | 16664947 |
| 1737567000 | 837.2 | 3.4 | 0.41 | 835.6 | 840.2 | 833.2 | 2060196 |
| 1737480600 | 833.8 | -3.4 | -0.41 | 836.4 | 840.4 | 832 | 1787002 |
| 1737394200 | 837.2 | 9 | 1.09 | 826.6 | 837.4 | 826.4 | 4558350 |
| 1737135000 | 828.2 | 10.2 | 1.25 | 823.4 | 832 | 822.4 | 2304537 |
| 1737048600 | 818 | 8 | 0.99 | 811.4 | 818.6 | 806.8 | 1985483 |
| 1736962200 | 810 | 9.2 | 1.15 | 806 | 811.4 | 805 | 2518951 |
| 1736875800 | 800.8 | 14 | 1.78 | 799.8 | 805.4 | 798.4 | 1946313 |
| 1736789400 | 786.8 | -10.2 | -1.28 | 793.6 | 793.6 | 782.6 | 1686534 |
| 1736530200 | 797 | -1.4 | -0.18 | 798.6 | 800.6 | 790.6 | 2510379 |
| 1736443800 | 798.4 | 12 | 1.53 | 784.4 | 798.6 | 783.4 | 4675288 |
| 1736357400 | 786.4 | -1.4 | -0.18 | 786.4 | 787.6 | 776.6 | 2530865 |
| 1736271000 | 787.8 | -3 | -0.38 | 788.4 | 791 | 784.8 | 3229651 |
| 1736184600 | 790.8 | -2.8 | -0.35 | 795.8 | 797 | 789.8 | 2319203 |
| 1735925400 | 793.6 | -14.8 | -1.83 | 803.8 | 805.4 | 793.6 | 2529347 |
| 1735839000 | 808.4 | 10 | 1.25 | 799.6 | 808.4 | 797.4 | 2243843 |
| 1735666200 | 798.4 | 8.4 | 1.06 | 788.2 | 798.8 | 787.2 | 644500 |
| 1735579800 | 790 | -9.4 | -1.18 | 797 | 798.2 | 790 | 1408371 |
| 1735320600 | 799.4 | 0.2 | 0.03 | 798.6 | 801.8 | 797 | 864086 |
| 1735061400 | 799.2 | 0.8 | 0.10 | 804.2 | 805 | 799.2 | 363519 |
| 1734975000 | 798.4 | -4.8 | -0.60 | 799.6 | 801.8 | 794.2 | 1043862 |
| 1734715800 | 803.2 | -1.4 | -0.17 | 801.6 | 806.2 | 792.6 | 5993448 |
| 1734629400 | 804.6 | -23.4 | -2.83 | 815.8 | 819.2 | 798.2 | 5716523 |
| 1734543000 | 828 | 12.2 | 1.50 | 818.4 | 828 | 809.4 | 5564998 |
| 1734456600 | 815.8 | -15.6 | -1.88 | 827 | 831.2 | 815 | 2340447 |
| 1734370200 | 831.4 | -2.4 | -0.29 | 830.6 | 834.4 | 827 | 1775316 |
| 1734111000 | 833.8 | -2.2 | -0.26 | 837.2 | 840.4 | 830.6 | 2836045 |
| 1734024600 | 836 | -1.2 | -0.14 | 837.4 | 839.4 | 833 | 1610329 |
| 1733938200 | 837.2 | -4.6 | -0.55 | 838 | 841.6 | 833.8 | 2975275 |
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
