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 | 37 | 4.83660130719 | 765 | 808 | 765 | 50803 | 798.07519241 | DE |
| 4 | -22 | -2.66990291262 | 824 | 824 | 765 | 55480 | 805.00902824 | DE |
| 12 | 7 | 0.880503144654 | 795 | 833 | 765 | 94522 | 800.81368453 | DE |
| 26 | 6 | 0.753768844221 | 796 | 833 | 743 | 100249 | 792.26807834 | DE |
| 52 | 61 | 8.23211875843 | 741 | 833 | 726 | 113454 | 779.27923621 | DE |
| 156 | -66 | -7.60368663594 | 868 | 868 | 640 | 107846 | 740.8842227 | DE |
| 260 | 204 | 34.1137123746 | 598 | 870 | 420 | 102704 | 722.06743346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 802 | -2 | -0.25 | 808 | 808 | 797 | 266457 |
| 1735839000 | 804 | 10 | 1.26 | 800 | 804 | 796 | 57471 |
| 1735666200 | 794 | -1 | -0.13 | 794 | 795 | 794 | 41433 |
| 1735579800 | 795 | -2 | -0.25 | 807 | 807 | 792 | 29753 |
| 1735320600 | 797 | -12 | -1.48 | 765 | 807 | 765 | 74555 |
| 1735061400 | 809 | 12 | 1.51 | 810 | 810 | 809 | 10263 |
| 1734975000 | 797 | -5 | -0.62 | 791 | 805 | 791 | 130616 |
| 1734715800 | 802 | 2 | 0.25 | 793 | 802 | 790 | 123793 |
| 1734629400 | 800 | -6 | -0.74 | 797 | 803 | 795 | 61190 |
| 1734543000 | 806 | -1 | -0.12 | 806 | 806 | 806 | 38667 |
| 1734456600 | 807 | -5 | -0.62 | 809 | 813 | 807 | 71947 |
| 1734370200 | 812 | -1 | -0.12 | 812 | 816 | 812 | 94844 |
| 1734111000 | 813 | 3 | 0.37 | 810 | 818 | 810 | 33145 |
| 1734024600 | 810 | -7 | -0.86 | 819 | 819 | 810 | 33835 |
| 1733938200 | 817 | -3 | -0.37 | 815 | 817 | 815 | 52728 |
| 1733851800 | 820 | 4 | 0.49 | 815 | 820 | 814 | 31438 |
| 1733765400 | 816 | -4 | -0.49 | 817 | 818 | 815 | 37574 |
| 1733506200 | 820 | 6 | 0.74 | 824 | 824 | 819 | 19900 |
| 1733419800 | 814 | -7 | -0.85 | 817 | 817 | 814 | 35647 |
| 1733333400 | 821 | -1 | -0.12 | 817 | 822 | 817 | 146561 |
| 1733247000 | 822 | 5 | 0.61 | 818 | 827 | 817 | 661681 |
| 1733160600 | 817 | 5 | 0.62 | 815 | 820 | 810 | 33228 |
| 1732901400 | 812 | 0 | 0.00 | 816 | 816 | 812 | 45577 |
| 1732815000 | 812 | 0 | 0.00 | 813 | 813 | 812 | 58074 |
| 1732728600 | 812 | -1 | -0.12 | 817 | 833 | 812 | 124666 |
| 1732642200 | 813 | -6 | -0.73 | 810 | 817 | 810 | 37456 |
| 1732555800 | 819 | 3 | 0.37 | 817 | 822 | 817 | 27149 |
| 1732296600 | 816 | 9 | 1.12 | 812 | 816 | 811 | 75742 |
| 1732210200 | 807 | 14 | 1.77 | 795 | 807 | 795 | 40370 |
| 1732123800 | 793 | 0 | 0.00 | 789 | 799 | 789 | 43757 |
| 1732037400 | 793 | 0 | 0.00 | 792 | 794 | 790 | 152245 |
| 1731951000 | 793 | 1 | 0.13 | 797 | 801 | 785 | 141666 |
| 1731691800 | 792 | -17 | -2.10 | 802 | 802 | 792 | 105181 |
| 1731605400 | 809 | 1 | 0.12 | 813 | 814 | 809 | 28235 |
| 1731519000 | 808 | -1 | -0.12 | 808 | 811 | 800 | 48700 |
| 1731432600 | 809 | -6 | -0.74 | 806 | 813 | 806 | 48835 |
| 1731346200 | 815 | 9 | 1.12 | 809 | 815 | 804 | 40911 |
| 1731087000 | 806 | 5 | 0.62 | 797 | 806 | 797 | 54003 |
| 1731000600 | 801 | 4 | 0.50 | 796 | 801 | 795 | 69888 |
| 1730914200 | 797 | 4 | 0.50 | 798 | 805 | 797 | 178122 |
| 1730827800 | 793 | 10 | 1.28 | 785 | 793 | 785 | 20292 |
| 1730741400 | 783 | -2 | -0.25 | 780 | 785 | 780 | 113585 |
| 1730482200 | 785 | 1 | 0.13 | 782 | 785 | 782 | 30942 |
| 1730395800 | 784 | 0 | 0.00 | 784 | 784 | 778 | 59273 |
| 1730309400 | 784 | -9 | -1.13 | 789 | 792 | 784 | 101041 |
| 1730223000 | 793 | 9 | 1.15 | 786 | 793 | 786 | 131933 |
| 1730136600 | 784 | -5 | -0.63 | 790 | 791 | 784 | 282394 |
| 1729873800 | 789 | 4 | 0.51 | 786 | 790 | 784 | 80692 |
| 1729787400 | 785 | -3 | -0.38 | 788 | 802 | 785 | 172383 |
| 1729701000 | 788 | -6 | -0.76 | 790 | 790 | 788 | 704485 |
| 1729614600 | 794 | -2 | -0.25 | 795 | 797 | 791 | 27892 |
| 1729528200 | 796 | 0 | 0.00 | 799 | 802 | 796 | 111620 |
| 1729269000 | 796 | -8 | -1.00 | 801 | 801 | 795 | 66005 |
| 1729182600 | 804 | 7 | 0.88 | 795 | 804 | 795 | 52820 |
| 1729096200 | 797 | -1 | -0.13 | 792 | 800 | 792 | 64324 |
| 1729009800 | 798 | -3 | -0.37 | 791 | 804 | 791 | 116092 |
| 1728923400 | 801 | 6 | 0.75 | 794 | 801 | 794 | 74995 |
| 1728664200 | 795 | 3 | 0.38 | 795 | 795 | 795 | 54894 |
| 1728577800 | 792 | -4 | -0.50 | 790 | 795 | 790 | 46453 |
| 1728491400 | 796 | 6 | 0.76 | 792 | 796 | 792 | 43071 |
| 1728405000 | 790 | -2 | -0.25 | 786 | 791 | 784 | 90792 |
| 1728318600 | 792 | 4 | 0.51 | 792 | 792 | 792 | 381598 |
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
