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 | 190 | 8.63636363636 | 2200 | 2388 | 2144 | 1982938 | 2277.660227 | DE |
| 4 | 154 | 6.88729874776 | 2236 | 2388 | 2100 | 971051 | 2239.34406751 | DE |
| 12 | 1195 | 100 | 1195 | 2498 | 1101 | 750074 | 2077.90537475 | DE |
| 26 | 745 | 45.2887537994 | 1645 | 2498 | 1101 | 544155 | 1839.75887631 | DE |
| 52 | 600 | 33.5195530726 | 1790 | 2498 | 1101 | 414966 | 1723.3686535 | DE |
| 156 | -206 | -7.93528505393 | 2596 | 3366 | 1101 | 269711 | 2102.50513018 | DE |
| 260 | 566 | 31.0307017544 | 1824 | 3366 | 1069 | 296582 | 1978.85387194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 2318 | 10 | 0.43 | 2308 | 2324 | 2306 | 906320 |
| 1719851400 | 2308 | -4 | -0.17 | 2326 | 2326 | 2306 | 925372 |
| 1719592200 | 2312 | 134 | 6.15 | 2310 | 2320 | 2290 | 5568686 |
| 1719505800 | 2178 | 4 | 0.18 | 2186 | 2186 | 2160 | 1192605 |
| 1719419400 | 2174 | -18 | -0.82 | 2200 | 2200 | 2144 | 1321707 |
| 1719333000 | 2192 | -46 | -2.06 | 2230 | 2230 | 2166 | 1449286 |
| 1719246600 | 2238 | 0 | 0.00 | 2240 | 2262 | 2220 | 182606 |
| 1718987400 | 2238 | -2 | -0.09 | 2250 | 2290 | 2234 | 382718 |
| 1718901000 | 2240 | 40 | 1.82 | 2250 | 2250 | 2200 | 298139 |
| 1718814600 | 2200 | -28 | -1.26 | 2200 | 2236 | 2194 | 261639 |
| 1718728200 | 2228 | -2 | -0.09 | 2250 | 2250 | 2204 | 302283 |
| 1718641800 | 2230 | -32 | -1.41 | 2242 | 2252 | 2212 | 543001 |
| 1718382600 | 2262 | 126 | 5.90 | 2172 | 2262 | 2152 | 1564845 |
| 1718296200 | 2136 | -14 | -0.65 | 2170 | 2170 | 2100 | 831949 |
| 1718209800 | 2150 | 8 | 0.37 | 2172 | 2172 | 2120 | 961776 |
| 1718123400 | 2142 | -22 | -1.02 | 2184 | 2192 | 2140 | 485478 |
| 1718037000 | 2164 | -34 | -1.55 | 2190 | 2202 | 2164 | 588812 |
| 1717777800 | 2198 | -6 | -0.27 | 2210 | 2210 | 2176 | 799873 |
| 1717691400 | 2204 | 2 | 0.09 | 2202 | 2214 | 2192 | 558597 |
| 1717605000 | 2202 | 2 | 0.09 | 2236 | 2236 | 2190 | 295325 |
| 1717518600 | 2200 | -36 | -1.61 | 2236 | 2236 | 2176 | 1289764 |
| 1717432200 | 2236 | 2 | 0.09 | 2220 | 2248 | 2212 | 148217 |
| 1717173000 | 2234 | 2 | 0.09 | 2200 | 2238 | 2200 | 697352 |
| 1717086600 | 2232 | 2 | 0.09 | 2250 | 2250 | 2230 | 138373 |
| 1717000200 | 2230 | -20 | -0.89 | 2248 | 2260 | 2230 | 1482854 |
| 1716913800 | 2250 | 36 | 1.63 | 2220 | 2260 | 2206 | 314885 |
| 1716568200 | 2214 | -16 | -0.72 | 2224 | 2230 | 2176 | 644970 |
| 1716481800 | 2230 | 30 | 1.36 | 2198 | 2246 | 2162 | 1517182 |
| 1716395400 | 2200 | -56 | -2.48 | 2246 | 2264 | 2200 | 715516 |
| 1716309000 | 2256 | -26 | -1.14 | 2302 | 2344 | 2240 | 1458443 |
| 1716222600 | 2282 | 812 | 55.24 | 2450 | 2498 | 2282 | 8508164 |
| 1715963400 | 1470 | 70 | 5.00 | 1413 | 1480 | 1378 | 561769 |
| 1715877000 | 1400 | 55 | 4.09 | 1345 | 1400 | 1345 | 314200 |
| 1715790600 | 1345 | 37 | 2.83 | 1336 | 1348 | 1303 | 179137 |
| 1715704200 | 1308 | 28 | 2.19 | 1260 | 1323 | 1260 | 166908 |
| 1715617800 | 1280 | -9 | -0.70 | 1280 | 1312 | 1258 | 164448 |
| 1715358600 | 1289 | 23 | 1.82 | 1247 | 1297 | 1247 | 260370 |
| 1715272200 | 1266 | -1 | -0.08 | 1265 | 1266 | 1218 | 262899 |
| 1715185800 | 1267 | 88 | 7.46 | 1215 | 1279 | 1200 | 352979 |
| 1715099400 | 1179 | 4 | 0.34 | 1213 | 1213 | 1157 | 116963 |
| 1714753800 | 1175 | 9 | 0.77 | 1185 | 1196 | 1160 | 158727 |
| 1714667400 | 1166 | 7 | 0.60 | 1157 | 1166 | 1130 | 305855 |
| 1714581000 | 1159 | 9 | 0.78 | 1201 | 1201 | 1132 | 196691 |
| 1714494600 | 1150 | -32 | -2.71 | 1198 | 1198 | 1144 | 199939 |
| 1714408200 | 1182 | 43 | 3.78 | 1115 | 1182 | 1115 | 119071 |
| 1714149000 | 1139 | 3 | 0.26 | 1131 | 1164 | 1131 | 133578 |
| 1714062600 | 1136 | -15 | -1.30 | 1170 | 1170 | 1115 | 265440 |
| 1713976200 | 1151 | -21 | -1.79 | 1208 | 1208 | 1137 | 172495 |
| 1713889800 | 1172 | 0 | 0.00 | 1187 | 1189 | 1172 | 167705 |
| 1713803400 | 1172 | 4 | 0.34 | 1150 | 1206 | 1150 | 224513 |
| 1713544200 | 1168 | -3 | -0.26 | 1180 | 1180 | 1156 | 162267 |
| 1713457800 | 1171 | 9 | 0.77 | 1143 | 1183 | 1143 | 264996 |
| 1713371400 | 1162 | 11 | 0.96 | 1150 | 1179 | 1140 | 443997 |
| 1713285000 | 1151 | 11 | 0.96 | 1120 | 1178 | 1107 | 270489 |
| 1713198600 | 1140 | -5 | -0.44 | 1141 | 1157 | 1101 | 449384 |
| 1712939400 | 1145 | -49 | -4.10 | 1206 | 1229 | 1140 | 347205 |
| 1712853000 | 1194 | -7 | -0.58 | 1208 | 1227 | 1188 | 266435 |
| 1712766600 | 1201 | 10 | 0.84 | 1195 | 1233 | 1188 | 639101 |
| 1712680200 | 1191 | -15 | -1.24 | 1200 | 1215 | 1179 | 387683 |
| 1712593800 | 1206 | 41 | 3.52 | 1161 | 1212 | 1150 | 890909 |
| 1712334600 | 1165 | -35 | -2.92 | 1198 | 1198 | 1161 | 371617 |
| 1712248200 | 1200 | -22 | -1.80 | 1220 | 1224 | 1200 | 277468 |
| 1712161800 | 1222 | -24 | -1.93 | 1228 | 1249 | 1199 | 521720 |
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
