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 | -7 | -0.796359499431 | 879 | 886 | 871 | 120782 | 878.27557252 | DE |
| 4 | 2 | 0.229885057471 | 870 | 888 | 847 | 171212 | 870.1041015 | DE |
| 12 | 8 | 0.925925925926 | 864 | 900 | 847 | 208942 | 870.15652672 | DE |
| 26 | 51 | 6.21193666261 | 821 | 900 | 812 | 185925 | 851.07866209 | DE |
| 52 | 20 | 2.34741784038 | 852 | 900 | 767 | 171236 | 838.81138211 | DE |
| 156 | -23 | -2.56983240223 | 895 | 958 | 715 | 171021 | 846.65087433 | DE |
| 260 | 20 | 2.34741784038 | 852 | 958 | 552 | 149545 | 839.56376295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 878 | 5 | 0.57 | 879 | 883 | 878 | 125645 |
| 1721406600 | 873 | -9 | -1.02 | 879 | 879 | 873 | 60931 |
| 1721320200 | 882 | 7 | 0.80 | 885 | 886 | 880 | 110754 |
| 1721233800 | 875 | -8 | -0.91 | 879 | 880 | 874 | 188105 |
| 1721147400 | 883 | -4 | -0.45 | 879 | 883 | 879 | 118475 |
| 1721061000 | 887 | -1 | -0.11 | 884 | 887 | 881 | 129675 |
| 1720801800 | 888 | 5 | 0.57 | 880 | 888 | 879 | 122105 |
| 1720715400 | 883 | 10 | 1.15 | 870 | 883 | 870 | 264717 |
| 1720629000 | 873 | 5 | 0.58 | 866 | 873 | 866 | 258350 |
| 1720542600 | 868 | -5 | -0.57 | 866 | 870 | 866 | 215792 |
| 1720456200 | 873 | 0 | 0.00 | 874 | 874 | 867 | 197484 |
| 1720197000 | 873 | 3 | 0.34 | 867 | 880 | 867 | 221366 |
| 1720110600 | 870 | 8 | 0.93 | 852 | 871 | 852 | 211702 |
| 1720024200 | 862 | 12 | 1.41 | 854 | 862 | 853 | 151347 |
| 1719937800 | 850 | -5 | -0.58 | 854 | 854 | 847 | 168703 |
| 1719851400 | 855 | -2 | -0.23 | 858 | 864 | 854 | 230403 |
| 1719592200 | 857 | -1 | -0.12 | 869 | 869 | 854 | 243319 |
| 1719505800 | 858 | -7 | -0.81 | 867 | 867 | 858 | 155657 |
| 1719419400 | 865 | -2 | -0.23 | 866 | 871 | 862 | 131954 |
| 1719333000 | 867 | -4 | -0.46 | 870 | 870 | 863 | 117751 |
| 1719246600 | 871 | 4 | 0.46 | 858 | 874 | 858 | 138491 |
| 1718987400 | 867 | -1 | -0.12 | 869 | 870 | 858 | 192759 |
| 1718901000 | 868 | 4 | 0.46 | 859 | 869 | 858 | 147871 |
| 1718814600 | 864 | 3 | 0.35 | 855 | 864 | 855 | 171876 |
| 1718728200 | 861 | 10 | 1.18 | 850 | 861 | 850 | 233661 |
| 1718641800 | 851 | -1 | -0.12 | 851 | 860 | 850 | 196869 |
| 1718382600 | 852 | -4 | -0.47 | 856 | 856 | 848 | 153221 |
| 1718296200 | 856 | -8 | -0.93 | 866 | 866 | 855 | 226176 |
| 1718209800 | 864 | 11 | 1.29 | 862 | 864 | 855 | 144151 |
| 1718123400 | 853 | -4 | -0.47 | 869 | 869 | 849 | 165248 |
| 1718037000 | 857 | -9 | -1.04 | 866 | 866 | 857 | 333694 |
| 1717777800 | 866 | -4 | -0.46 | 869 | 869 | 858 | 238834 |
| 1717691400 | 870 | 6 | 0.69 | 865 | 870 | 864 | 206808 |
| 1717605000 | 864 | 3 | 0.35 | 867 | 867 | 858 | 200138 |
| 1717518600 | 861 | -1 | -0.12 | 860 | 861 | 854 | 455817 |
| 1717432200 | 862 | -4 | -0.46 | 865 | 865 | 859 | 1260998 |
| 1717173000 | 866 | 4 | 0.46 | 862 | 867 | 862 | 117768 |
| 1717086600 | 862 | 4 | 0.47 | 855 | 865 | 855 | 127562 |
| 1717000200 | 858 | -7 | -0.81 | 870 | 870 | 854 | 131726 |
| 1716913800 | 865 | -9 | -1.03 | 877 | 877 | 865 | 229800 |
| 1716568200 | 874 | -1 | -0.11 | 874 | 874 | 869 | 142621 |
| 1716481800 | 875 | -2 | -0.23 | 878 | 878 | 872 | 219823 |
| 1716395400 | 877 | -1 | -0.11 | 883 | 883 | 869 | 362900 |
| 1716309000 | 878 | -7 | -0.79 | 886 | 886 | 876 | 408048 |
| 1716222600 | 885 | 0 | 0.00 | 890 | 890 | 882 | 199725 |
| 1715963400 | 885 | -2 | -0.23 | 886 | 892 | 880 | 124234 |
| 1715877000 | 887 | -9 | -1.00 | 895 | 896 | 883 | 210247 |
| 1715790600 | 896 | 2 | 0.22 | 897 | 898 | 892 | 150304 |
| 1715704200 | 894 | -1 | -0.11 | 893 | 897 | 892 | 101542 |
| 1715617800 | 895 | -3 | -0.33 | 900 | 900 | 895 | 105891 |
| 1715358600 | 898 | 5 | 0.56 | 895 | 899 | 895 | 355650 |
| 1715272200 | 893 | 3 | 0.34 | 890 | 896 | 886 | 196478 |
| 1715185800 | 890 | 6 | 0.68 | 885 | 891 | 885 | 191043 |
| 1715099400 | 884 | 12 | 1.38 | 879 | 884 | 876 | 219423 |
| 1714753800 | 872 | 7 | 0.81 | 868 | 878 | 868 | 187540 |
| 1714667400 | 865 | 3 | 0.35 | 862 | 867 | 860 | 136123 |
| 1714581000 | 862 | -1 | -0.12 | 864 | 865 | 859 | 143910 |
| 1714494600 | 863 | -1 | -0.12 | 864 | 865 | 859 | 165454 |
| 1714408200 | 864 | 1 | 0.12 | 866 | 868 | 864 | 107457 |
| 1714149000 | 863 | 8 | 0.94 | 861 | 863 | 857 | 101627 |
| 1714062600 | 855 | 7 | 0.83 | 847 | 855 | 847 | 157902 |
| 1713976200 | 848 | -3 | -0.35 | 851 | 855 | 846 | 157383 |
| 1713889800 | 851 | 4 | 0.47 | 850 | 854 | 847 | 106081 |
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
