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 | 20 | 0.4 | 5000 | 5079 | 4879 | 1978050 | 4930.13493615 | DE |
| 4 | -4 | -0.0796178343949 | 5024 | 5240 | 4693.5 | 2266941 | 4915.72453412 | DE |
| 12 | 433 | 9.43972095051 | 4587 | 5473 | 4534.5 | 2710748 | 4994.267891 | DE |
| 26 | -491 | -8.90945381963 | 5511 | 5523 | 4509 | 2763696 | 5028.48135481 | DE |
| 52 | -448 | -8.19312362838 | 5468 | 5910 | 4509 | 3117252 | 5194.1909221 | DE |
| 156 | 263 | 5.52869455539 | 4757 | 6406 | 4424.5 | 3148841 | 5268.1962165 | DE |
| 260 | 784.5 | 18.5220162909 | 4235.5 | 6788 | 2954 | 3088785 | 5107.05740674 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 4970 | 33.5 | 0.68 | 4917 | 4996.5 | 4911.5 | 1829472 |
| 1732901400 | 4936.5 | 36.5 | 0.74 | 4921.5 | 4936.5 | 4883 | 1911514 |
| 1732815000 | 4900 | -15.5 | -0.32 | 4921.5 | 4931 | 4883.5 | 847326 |
| 1732728600 | 4915.5 | -9 | -0.18 | 4934.5 | 4959.5 | 4879 | 3298749 |
| 1732642200 | 4924.5 | -91.5 | -1.82 | 5000 | 5006 | 4924.5 | 2003187 |
| 1732555800 | 5016 | 71 | 1.44 | 4975.5 | 5025 | 4971 | 4335722 |
| 1732296600 | 4945 | 20.5 | 0.42 | 4952.5 | 4978 | 4916.5 | 1496313 |
| 1732210200 | 4924.5 | 3 | 0.06 | 4896.5 | 4935 | 4896.5 | 2239466 |
| 1732123800 | 4921.5 | 28 | 0.57 | 4889.5 | 4946 | 4882 | 2314996 |
| 1732037400 | 4893.5 | 27.5 | 0.57 | 4899 | 4933 | 4869.5 | 1594470 |
| 1731951000 | 4866 | 61.5 | 1.28 | 4854.5 | 4879 | 4833 | 2947064 |
| 1731691800 | 4804.5 | 69 | 1.46 | 4721.5 | 4833 | 4713.5 | 2513031 |
| 1731605400 | 4735.5 | -13 | -0.27 | 4740.5 | 4770 | 4693.5 | 1498441 |
| 1731519000 | 4748.5 | 3.5 | 0.07 | 4780.5 | 4825.5 | 4731 | 2045666 |
| 1731432600 | 4745 | -105 | -2.16 | 4824.5 | 4842 | 4725.5 | 4201265 |
| 1731346200 | 4850 | -96 | -1.94 | 4955.5 | 4965 | 4850 | 1975885 |
| 1731087000 | 4946 | -255 | -4.90 | 5179 | 5188 | 4936.5 | 3389153 |
| 1731000600 | 5201 | 158 | 3.13 | 5143 | 5240 | 5119 | 2661996 |
| 1730914200 | 5043 | 18 | 0.36 | 5000 | 5122 | 4954.5 | 1798229 |
| 1730827800 | 5025 | 2 | 0.04 | 5024 | 5060 | 5014 | 1207500 |
| 1730741400 | 5023 | -3 | -0.06 | 5030 | 5053 | 5021 | 4644568 |
| 1730482200 | 5026 | 10 | 0.20 | 5050 | 5061 | 5014 | 2212393 |
| 1730395800 | 5016 | -37 | -0.73 | 5031 | 5031 | 4983.5 | 1639314 |
| 1730309400 | 5053 | -78 | -1.52 | 5066 | 5104 | 5048 | 1341461 |
| 1730223000 | 5131 | 54 | 1.06 | 5069 | 5141 | 5055 | 2026731 |
| 1730136600 | 5077 | 55 | 1.10 | 5041 | 5083 | 5041 | 1497578 |
| 1729873800 | 5022 | 87.5 | 1.77 | 4943.5 | 5048 | 4935 | 2524927 |
| 1729787400 | 4934.5 | -13 | -0.26 | 4958.5 | 5012 | 4922 | 2709851 |
| 1729701000 | 4947.5 | -53.5 | -1.07 | 4973.5 | 4985.5 | 4933 | 4299480 |
| 1729614600 | 5001 | 38 | 0.77 | 4983.5 | 5019 | 4954 | 1317634 |
| 1729528200 | 4963 | -32.5 | -0.65 | 5005 | 5046 | 4963 | 1230465 |
| 1729269000 | 4995.5 | 49.5 | 1.00 | 5006 | 5025 | 4973.5 | 2078852 |
| 1729182600 | 4946 | -93 | -1.85 | 4914 | 4989.5 | 4913.5 | 2428218 |
| 1729096200 | 5039 | -2 | -0.04 | 5032 | 5088 | 5027 | 1813493 |
| 1729009800 | 5041 | -93 | -1.81 | 5129 | 5129 | 5002 | 3371443 |
| 1728923400 | 5134 | 36 | 0.71 | 5114 | 5168 | 5088 | 2589704 |
| 1728664200 | 5098 | 29 | 0.57 | 5086 | 5128 | 5072 | 2394374 |
| 1728577800 | 5069 | 21 | 0.42 | 5079 | 5088 | 4995 | 1627044 |
| 1728491400 | 5048 | 4 | 0.08 | 5020 | 5053 | 4979 | 1918074 |
| 1728405000 | 5044 | -256 | -4.83 | 5141 | 5141 | 5003 | 4201805 |
| 1728318600 | 5300 | 2 | 0.04 | 5239 | 5321 | 5202 | 2216741 |
| 1728059400 | 5298 | -27 | -0.51 | 5303 | 5331 | 5265 | 1849149 |
| 1727973000 | 5325 | -46 | -0.86 | 5315 | 5356 | 5305 | 1901155 |
| 1727886600 | 5371 | 73 | 1.38 | 5401 | 5426 | 5354 | 1815259 |
| 1727800200 | 5298 | -1 | -0.02 | 5302 | 5329 | 5261 | 2036777 |
| 1727713800 | 5299 | -10 | -0.19 | 5443 | 5473 | 5297 | 3896770 |
| 1727454600 | 5309 | 52 | 0.99 | 5349 | 5358 | 5283 | 3296049 |
| 1727368200 | 5257 | 180 | 3.55 | 5223 | 5291 | 5216 | 7786759 |
| 1727281800 | 5077 | 28 | 0.55 | 5095 | 5120 | 5040 | 2808328 |
| 1727195400 | 5049 | 219.5 | 4.54 | 5064 | 5072 | 5000 | 4660427 |
| 1727109000 | 4829.5 | 27 | 0.56 | 4764.5 | 4834.5 | 4736 | 1942116 |
| 1726849800 | 4802.5 | -109 | -2.22 | 4886.5 | 4889 | 4802 | 4778841 |
| 1726763400 | 4911.5 | 146 | 3.06 | 4865 | 4962.5 | 4844.5 | 3766718 |
| 1726677000 | 4765.5 | -24 | -0.50 | 4770 | 4783 | 4739.5 | 4031669 |
| 1726590600 | 4789.5 | 15.5 | 0.32 | 4774 | 4819.5 | 4766.5 | 2758623 |
| 1726504200 | 4774 | 17 | 0.36 | 4723 | 4777 | 4702 | 1400756 |
| 1726245000 | 4757 | 36.5 | 0.77 | 4729.5 | 4771.5 | 4726 | 2253560 |
| 1726158600 | 4720.5 | 90 | 1.94 | 4707 | 4757 | 4695.5 | 6095069 |
| 1726072200 | 4630.5 | 69.5 | 1.52 | 4605 | 4653.5 | 4599 | 1949340 |
| 1725985800 | 4561 | -16 | -0.35 | 4587 | 4596 | 4534.5 | 3562320 |
| 1725899400 | 4577 | 61 | 1.35 | 4577 | 4604.5 | 4567 | 1362029 |
| 1725640200 | 4516 | -75 | -1.63 | 4564.5 | 4575.5 | 4509 | 2010873 |
| 1725553800 | 4591 | 10 | 0.22 | 4562 | 4609 | 4543.5 | 1327699 |
| 1725467400 | 4581 | -15.5 | -0.34 | 4550 | 4595 | 4550 | 1850115 |
| 1725381000 | 4596.5 | -105 | -2.23 | 4673 | 4675 | 4584.5 | 2643069 |
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
