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 | -80 | -3.80952380952 | 2100 | 2130 | 1950 | 188835 | 2069.29051968 | DE |
| 4 | -90 | -4.2654028436 | 2110 | 2205 | 1950 | 171452 | 2105.50669095 | DE |
| 12 | -260 | -11.4035087719 | 2280 | 2335 | 1932 | 123006 | 2097.67102054 | DE |
| 26 | -415 | -17.0431211499 | 2435 | 2765 | 1932 | 115194 | 2285.34553864 | DE |
| 52 | -95 | -4.49172576832 | 2115 | 2765 | 1932 | 98930 | 2238.76946745 | DE |
| 156 | -285 | -12.3644251627 | 2305 | 2875 | 1600 | 133295 | 2256.46235116 | DE |
| 260 | 454 | 28.9910600255 | 1566 | 2875 | 724 | 107895 | 2137.68138016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1950 | -90 | -4.41 | 2070 | 2070 | 1950 | 74924 |
| 1732037400 | 2040 | -30 | -1.45 | 2050 | 2070 | 2010 | 171744 |
| 1731951000 | 2070 | -35 | -1.66 | 2105 | 2115 | 2060 | 329990 |
| 1731691800 | 2105 | -5 | -0.24 | 2070 | 2130 | 2070 | 245487 |
| 1731605400 | 2110 | 25 | 1.20 | 2100 | 2110 | 2065 | 122032 |
| 1731519000 | 2085 | 50 | 2.46 | 2000 | 2085 | 2000 | 289879 |
| 1731432600 | 2035 | -95 | -4.46 | 2140 | 2140 | 2020 | 483725 |
| 1731346200 | 2130 | 55 | 2.65 | 2085 | 2155 | 2070 | 93217 |
| 1731087000 | 2075 | -120 | -5.47 | 2185 | 2205 | 2075 | 78883 |
| 1731000600 | 2195 | 50 | 2.33 | 2165 | 2205 | 2145 | 95449 |
| 1730914200 | 2145 | 25 | 1.18 | 2205 | 2205 | 2140 | 123419 |
| 1730827800 | 2120 | -10 | -0.47 | 2030 | 2155 | 2030 | 98006 |
| 1730741400 | 2130 | -40 | -1.84 | 2165 | 2175 | 2105 | 94212 |
| 1730482200 | 2170 | 20 | 0.93 | 2050 | 2200 | 2050 | 98893 |
| 1730395800 | 2150 | -25 | -1.15 | 2160 | 2180 | 2125 | 384114 |
| 1730309400 | 2175 | 15 | 0.69 | 2085 | 2205 | 2085 | 356566 |
| 1730223000 | 2160 | 20 | 0.93 | 2140 | 2165 | 2140 | 136736 |
| 1730136600 | 2140 | 35 | 1.66 | 2125 | 2145 | 2105 | 45774 |
| 1729873800 | 2105 | 0 | 0.00 | 2085 | 2115 | 2085 | 42220 |
| 1729787400 | 2105 | -5 | -0.24 | 2110 | 2130 | 2105 | 63763 |
| 1729701000 | 2110 | 0 | 0.00 | 2050 | 2130 | 2050 | 98331 |
| 1729614600 | 2110 | 5 | 0.24 | 2100 | 2110 | 2095 | 44879 |
| 1729528200 | 2105 | -20 | -0.94 | 2135 | 2145 | 2070 | 98371 |
| 1729269000 | 2125 | 55 | 2.66 | 2150 | 2150 | 2080 | 424180 |
| 1729182600 | 2070 | 30 | 1.47 | 2025 | 2070 | 2020 | 137238 |
| 1729096200 | 2040 | 102 | 5.26 | 2020 | 2080 | 1978 | 168301 |
| 1729009800 | 1938 | -22 | -1.12 | 1968 | 1996 | 1938 | 100919 |
| 1728923400 | 1960 | -10 | -0.51 | 1964 | 1964 | 1934 | 98217 |
| 1728664200 | 1970 | 22 | 1.13 | 2040 | 2040 | 1932 | 265859 |
| 1728577800 | 1948 | -48 | -2.40 | 1992 | 1992 | 1948 | 41854 |
| 1728491400 | 1996 | 14 | 0.71 | 1992 | 2000 | 1988 | 65111 |
| 1728405000 | 1982 | -53 | -2.60 | 2010 | 2015 | 1982 | 82711 |
| 1728318600 | 2035 | -10 | -0.49 | 2040 | 2045 | 2015 | 51191 |
| 1728059400 | 2045 | 25 | 1.24 | 2020 | 2055 | 2015 | 88234 |
| 1727973000 | 2020 | -35 | -1.70 | 2100 | 2100 | 2020 | 29617 |
| 1727886600 | 2055 | -20 | -0.96 | 2000 | 2085 | 2000 | 42014 |
| 1727800200 | 2075 | -50 | -2.35 | 2125 | 2145 | 2075 | 59296 |
| 1727713800 | 2125 | 0 | 0.00 | 2140 | 2140 | 2080 | 178185 |
| 1727454600 | 2125 | 55 | 2.66 | 2085 | 2125 | 2085 | 161190 |
| 1727368200 | 2070 | 50 | 2.48 | 2000 | 2080 | 2000 | 135936 |
| 1727281800 | 2020 | -30 | -1.46 | 2000 | 2060 | 2000 | 59676 |
| 1727195400 | 2050 | -45 | -2.15 | 2110 | 2110 | 2030 | 90806 |
| 1727109000 | 2095 | 30 | 1.45 | 2075 | 2110 | 2050 | 80269 |
| 1726849800 | 2065 | -45 | -2.13 | 2120 | 2125 | 2065 | 139094 |
| 1726763400 | 2110 | 45 | 2.18 | 2095 | 2120 | 2080 | 311817 |
| 1726677000 | 2065 | -35 | -1.67 | 2100 | 2100 | 2055 | 63630 |
| 1726590600 | 2100 | -25 | -1.18 | 2100 | 2130 | 2100 | 90217 |
| 1726504200 | 2125 | -80 | -3.63 | 2170 | 2185 | 2110 | 43519 |
| 1726245000 | 2205 | 35 | 1.61 | 2180 | 2225 | 2180 | 59932 |
| 1726158600 | 2170 | 25 | 1.17 | 2165 | 2215 | 2165 | 25860 |
| 1726072200 | 2145 | -35 | -1.61 | 2220 | 2220 | 2145 | 44728 |
| 1725985800 | 2180 | 0 | 0.00 | 2180 | 2190 | 2170 | 30627 |
| 1725899400 | 2180 | 35 | 1.63 | 2150 | 2185 | 2140 | 36995 |
| 1725640200 | 2145 | -65 | -2.94 | 2140 | 2195 | 2140 | 158033 |
| 1725553800 | 2210 | 5 | 0.23 | 2195 | 2225 | 2180 | 25185 |
| 1725467400 | 2205 | -30 | -1.34 | 2210 | 2230 | 2180 | 39423 |
| 1725381000 | 2235 | -50 | -2.19 | 2250 | 2285 | 2235 | 38453 |
| 1725294600 | 2285 | -10 | -0.44 | 2295 | 2305 | 2250 | 50933 |
| 1725035400 | 2295 | -10 | -0.43 | 2320 | 2335 | 2295 | 147581 |
| 1724949000 | 2305 | 35 | 1.54 | 2280 | 2320 | 2280 | 29969 |
| 1724862600 | 2270 | 15 | 0.67 | 2245 | 2305 | 2245 | 44275 |
| 1724776200 | 2255 | -5 | -0.22 | 2160 | 2285 | 2160 | 53932 |
| 1724430600 | 2260 | 0 | 0.00 | 2245 | 2285 | 2245 | 60065 |
| 1724344200 | 2260 | -20 | -0.88 | 2220 | 2285 | 2220 | 97517 |
| 1724257800 | 2280 | 20 | 0.88 | 2255 | 2280 | 2240 | 115480 |
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
