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 | -35 | -4.32632880099 | 809 | 816 | 747 | 319378 | 780.04512587 | DE |
| 4 | -90 | -10.4166666667 | 864 | 884 | 747 | 443577 | 799.00240533 | DE |
| 12 | -143 | -15.5943293348 | 917 | 917 | 726 | 372357 | 808.78697414 | DE |
| 26 | -286 | -26.9811320755 | 1060 | 1142 | 726 | 330448 | 896.86342087 | DE |
| 52 | -281 | -26.63507109 | 1055 | 1288 | 726 | 376595 | 991.28911424 | DE |
| 156 | -1116 | -59.0476190476 | 1890 | 1970 | 726 | 280768 | 1177.73083418 | DE |
| 260 | 56 | 7.79944289694 | 718 | 2100 | 460 | 275830 | 1206.90784064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 768 | -4 | -0.52 | 747 | 779 | 747 | 172064 |
| 1734715800 | 772 | -8 | -1.03 | 813 | 813 | 761 | 509673 |
| 1734629400 | 780 | -16 | -2.01 | 803 | 803 | 770 | 582709 |
| 1734543000 | 796 | -5 | -0.62 | 804 | 810 | 796 | 153418 |
| 1734456600 | 801 | -10 | -1.23 | 809 | 816 | 798 | 179025 |
| 1734370200 | 811 | -2 | -0.25 | 854 | 854 | 800 | 178453 |
| 1734111000 | 813 | -15 | -1.81 | 800 | 833 | 800 | 670896 |
| 1734024600 | 828 | -11 | -1.31 | 810 | 849 | 810 | 1371112 |
| 1733938200 | 839 | 36 | 4.48 | 820 | 884 | 819 | 885554 |
| 1733851800 | 803 | -10 | -1.23 | 780 | 814 | 780 | 243521 |
| 1733765400 | 813 | -1 | -0.12 | 820 | 828 | 806 | 291044 |
| 1733506200 | 814 | 11 | 1.37 | 803 | 821 | 803 | 176773 |
| 1733419800 | 803 | -2 | -0.25 | 795 | 816 | 795 | 135207 |
| 1733333400 | 805 | 42 | 5.50 | 795 | 813 | 763 | 527906 |
| 1733247000 | 763 | -6 | -0.78 | 779 | 779 | 757 | 503542 |
| 1733160600 | 769 | -7 | -0.90 | 770 | 782 | 767 | 440814 |
| 1732901400 | 776 | -2 | -0.26 | 816 | 816 | 771 | 300371 |
| 1732815000 | 778 | 9 | 1.17 | 798 | 798 | 775 | 560889 |
| 1732728600 | 769 | -48 | -5.88 | 822 | 822 | 767 | 741501 |
| 1732642200 | 817 | -10 | -1.21 | 864 | 864 | 817 | 247077 |
| 1732555800 | 827 | -4 | -0.48 | 865 | 865 | 827 | 417337 |
| 1732296600 | 831 | 11 | 1.34 | 819 | 831 | 809 | 517017 |
| 1732210200 | 820 | 6 | 0.74 | 805 | 821 | 801 | 195251 |
| 1732123800 | 814 | -18 | -2.16 | 873 | 873 | 808 | 260271 |
| 1732037400 | 832 | 2 | 0.24 | 826 | 840 | 821 | 364763 |
| 1731951000 | 830 | -19 | -2.24 | 851 | 855 | 829 | 292133 |
| 1731691800 | 849 | -27 | -3.08 | 870 | 878 | 849 | 453294 |
| 1731605400 | 876 | -11 | -1.24 | 870 | 899 | 870 | 236656 |
| 1731519000 | 887 | 10 | 1.14 | 875 | 893 | 871 | 481668 |
| 1731432600 | 877 | 33 | 3.91 | 806 | 886 | 806 | 393324 |
| 1731346200 | 844 | 49 | 6.16 | 840 | 861 | 809 | 276697 |
| 1731087000 | 795 | -1 | -0.13 | 833 | 833 | 789 | 438883 |
| 1731000600 | 796 | 27 | 3.51 | 757 | 796 | 757 | 405435 |
| 1730914200 | 769 | 28 | 3.78 | 748 | 773 | 748 | 359464 |
| 1730827800 | 741 | -3 | -0.40 | 780 | 780 | 741 | 232058 |
| 1730741400 | 744 | 1 | 0.13 | 735 | 754 | 735 | 242781 |
| 1730482200 | 743 | -4 | -0.54 | 777 | 777 | 740 | 454093 |
| 1730395800 | 747 | -108 | -12.63 | 750 | 791 | 726 | 1766981 |
| 1730309400 | 855 | -11 | -1.27 | 854 | 869 | 838 | 390825 |
| 1730223000 | 866 | 27 | 3.22 | 844 | 880 | 844 | 410377 |
| 1730136600 | 839 | 10 | 1.21 | 841 | 843 | 828 | 317179 |
| 1729873800 | 829 | 5 | 0.61 | 792 | 832 | 792 | 646368 |
| 1729787400 | 824 | 28 | 3.52 | 803 | 829 | 801 | 314523 |
| 1729701000 | 796 | -16 | -1.97 | 830 | 830 | 794 | 313397 |
| 1729614600 | 812 | -2 | -0.25 | 808 | 821 | 807 | 245094 |
| 1729528200 | 814 | -15 | -1.81 | 805 | 837 | 805 | 287359 |
| 1729269000 | 829 | 2 | 0.24 | 852 | 852 | 819 | 107563 |
| 1729182600 | 827 | -3 | -0.36 | 820 | 844 | 820 | 234214 |
| 1729096200 | 830 | 19 | 2.34 | 815 | 830 | 810 | 204430 |
| 1729009800 | 811 | -8 | -0.98 | 830 | 830 | 804 | 93902 |
| 1728923400 | 819 | 9 | 1.11 | 805 | 825 | 805 | 213408 |
| 1728664200 | 810 | -11 | -1.34 | 830 | 830 | 810 | 156475 |
| 1728577800 | 821 | -4 | -0.48 | 825 | 827 | 800 | 319482 |
| 1728491400 | 825 | 6 | 0.73 | 822 | 837 | 819 | 324646 |
| 1728405000 | 819 | -19 | -2.27 | 860 | 860 | 816 | 195234 |
| 1728318600 | 838 | -25 | -2.90 | 865 | 865 | 830 | 234509 |
| 1728059400 | 863 | 24 | 2.86 | 867 | 867 | 841 | 136676 |
| 1727973000 | 839 | -32 | -3.67 | 842 | 854 | 835 | 106047 |
| 1727886600 | 871 | 8 | 0.93 | 863 | 877 | 858 | 123779 |
| 1727800200 | 863 | -20 | -2.27 | 917 | 917 | 863 | 161600 |
| 1727713800 | 883 | -32 | -3.50 | 883 | 909 | 883 | 265538 |
| 1727454600 | 915 | 27 | 3.04 | 893 | 915 | 889 | 160575 |
| 1727368200 | 888 | 14 | 1.60 | 855 | 918 | 855 | 333172 |
| 1727281800 | 874 | -3 | -0.34 | 887 | 887 | 872 | 72531 |
| 1727195400 | 877 | 3 | 0.34 | 855 | 884 | 855 | 117203 |
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
