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 | 41 | 2.6588845655 | 1542 | 1592 | 1531 | 110844 | 1564.68056813 | DE |
| 4 | 0 | 0 | 1583 | 1679 | 1531 | 348308 | 1610.89839173 | DE |
| 12 | 215 | 15.716374269 | 1368 | 1679 | 1355 | 472885 | 1517.76146675 | DE |
| 26 | 301 | 23.4789391576 | 1282 | 1679 | 1261 | 568083 | 1439.95496848 | DE |
| 52 | 338 | 27.1485943775 | 1245 | 1679 | 1202 | 564025 | 1406.5209339 | DE |
| 156 | 537 | 51.3384321224 | 1046 | 1679 | 637.4 | 702181 | 1181.9517522 | DE |
| 260 | -117 | -6.88235294118 | 1700 | 1950 | 184 | 802877 | 1127.59759162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 1583 | 23 | 1.47 | 1564 | 1583 | 1553 | 82289 |
| 1735579800 | 1560 | -6 | -0.38 | 1531 | 1567 | 1531 | 122836 |
| 1735320600 | 1566 | -4 | -0.25 | 1570 | 1580 | 1554 | 135129 |
| 1735061400 | 1570 | -6 | -0.38 | 1542 | 1592 | 1542 | 74566 |
| 1734975000 | 1576 | -8 | -0.51 | 1649 | 1649 | 1556 | 166483 |
| 1734715800 | 1584 | 10 | 0.64 | 1574 | 1588 | 1549 | 361537 |
| 1734629400 | 1574 | -3 | -0.19 | 1568 | 1574 | 1546 | 313337 |
| 1734543000 | 1577 | -13 | -0.82 | 1603 | 1607 | 1575 | 419443 |
| 1734456600 | 1590 | -24 | -1.49 | 1591 | 1614 | 1585 | 359171 |
| 1734370200 | 1614 | -6 | -0.37 | 1609 | 1634 | 1607 | 620889 |
| 1734111000 | 1620 | -17 | -1.04 | 1640 | 1679 | 1615 | 239137 |
| 1734024600 | 1637 | -12 | -0.73 | 1570 | 1644 | 1570 | 280313 |
| 1733938200 | 1649 | -2 | -0.12 | 1673 | 1673 | 1628 | 618682 |
| 1733851800 | 1651 | 16 | 0.98 | 1618 | 1657 | 1577 | 436155 |
| 1733765400 | 1635 | 11 | 0.68 | 1624 | 1652 | 1624 | 399703 |
| 1733506200 | 1624 | -11 | -0.67 | 1621 | 1637 | 1608 | 306182 |
| 1733419800 | 1635 | 35 | 2.19 | 1603 | 1635 | 1603 | 433873 |
| 1733333400 | 1600 | 5 | 0.31 | 1600 | 1617 | 1588 | 643888 |
| 1733247000 | 1595 | 47 | 3.04 | 1583 | 1595 | 1551 | 338215 |
| 1733160600 | 1548 | -25 | -1.59 | 1647 | 1647 | 1546 | 280674 |
| 1732901400 | 1573 | -20 | -1.26 | 1521 | 1600 | 1521 | 290774 |
| 1732815000 | 1593 | -20 | -1.24 | 1620 | 1620 | 1590 | 248351 |
| 1732728600 | 1613 | 6 | 0.37 | 1612 | 1619 | 1590 | 474606 |
| 1732642200 | 1607 | 14 | 0.88 | 1595 | 1613 | 1582 | 638135 |
| 1732555800 | 1593 | 80 | 5.29 | 1520 | 1593 | 1520 | 1777844 |
| 1732296600 | 1513 | 13 | 0.87 | 1513 | 1546 | 1487 | 472628 |
| 1732210200 | 1500 | 82 | 5.78 | 1582 | 1584 | 1484 | 998222 |
| 1732123800 | 1418 | -30 | -2.07 | 1457 | 1462 | 1417 | 569296 |
| 1732037400 | 1448 | -53 | -3.53 | 1494 | 1497 | 1442 | 779223 |
| 1731951000 | 1501 | -35 | -2.28 | 1600 | 1600 | 1489 | 400379 |
| 1731691800 | 1536 | 12 | 0.79 | 1520 | 1544 | 1516 | 305435 |
| 1731605400 | 1524 | -12 | -0.78 | 1543 | 1564 | 1524 | 282894 |
| 1731519000 | 1536 | 2 | 0.13 | 1555 | 1555 | 1533 | 329977 |
| 1731432600 | 1534 | -23 | -1.48 | 1557 | 1559 | 1532 | 349587 |
| 1731346200 | 1557 | 22 | 1.43 | 1547 | 1568 | 1541 | 365465 |
| 1731087000 | 1535 | 25 | 1.66 | 1545 | 1545 | 1507 | 547255 |
| 1731000600 | 1510 | -30 | -1.95 | 1550 | 1550 | 1505 | 448809 |
| 1730914200 | 1540 | 43 | 2.87 | 1497 | 1541 | 1497 | 1484016 |
| 1730827800 | 1497 | 45 | 3.10 | 1448 | 1499 | 1448 | 834927 |
| 1730741400 | 1452 | -6 | -0.41 | 1412 | 1461 | 1412 | 153671 |
| 1730482200 | 1458 | 21 | 1.46 | 1437 | 1458 | 1427 | 254969 |
| 1730395800 | 1437 | -5 | -0.35 | 1400 | 1459 | 1400 | 300314 |
| 1730309400 | 1442 | 17 | 1.19 | 1425 | 1476 | 1405 | 669537 |
| 1730223000 | 1425 | -12 | -0.84 | 1432 | 1443 | 1412 | 432205 |
| 1730136600 | 1437 | 32 | 2.28 | 1413 | 1439 | 1413 | 539795 |
| 1729873800 | 1405 | -15 | -1.06 | 1433 | 1450 | 1399 | 479784 |
| 1729787400 | 1420 | -12 | -0.84 | 1448 | 1456 | 1420 | 604294 |
| 1729701000 | 1432 | -20 | -1.38 | 1459 | 1468 | 1427 | 385828 |
| 1729614600 | 1452 | 33 | 2.33 | 1459 | 1459 | 1422 | 511487 |
| 1729528200 | 1419 | -37 | -2.54 | 1422 | 1459 | 1419 | 476788 |
| 1729269000 | 1456 | -3 | -0.21 | 1469 | 1470 | 1443 | 723254 |
| 1729182600 | 1459 | -1 | -0.07 | 1461 | 1482 | 1459 | 666014 |
| 1729096200 | 1460 | 22 | 1.53 | 1450 | 1461 | 1423 | 709946 |
| 1729009800 | 1438 | 11 | 0.77 | 1440 | 1450 | 1425 | 499074 |
| 1728923400 | 1427 | 5 | 0.35 | 1424 | 1432 | 1413 | 278583 |
| 1728664200 | 1422 | 6 | 0.42 | 1420 | 1430 | 1410 | 330772 |
| 1728577800 | 1416 | 13 | 0.93 | 1402 | 1417 | 1386 | 342873 |
| 1728491400 | 1403 | 16 | 1.15 | 1390 | 1409 | 1387 | 473028 |
| 1728405000 | 1387 | 26 | 1.91 | 1368 | 1387 | 1355 | 447061 |
| 1728318600 | 1361 | -60 | -4.22 | 1405 | 1405 | 1359 | 1183219 |
| 1728059400 | 1421 | 51 | 3.72 | 1374 | 1476 | 1370 | 1586920 |
| 1727973000 | 1370 | 34 | 2.54 | 1336 | 1400 | 1333 | 768372 |
| 1727886600 | 1336 | -25 | -1.84 | 1360 | 1368 | 1318 | 807273 |
| 1727800200 | 1361 | -39 | -2.79 | 1400 | 1423 | 1360 | 618991 |
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
