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 | -34 | -3.4900431123 | 974.2 | 984.6 | 920.2 | 2361299 | 955.53046591 | DE |
| 4 | 14.2 | 1.53347732181 | 926 | 987.6 | 920.2 | 1984366 | 957.3629111 | DE |
| 12 | 105.4 | 12.6257786296 | 834.8 | 987.6 | 827.8 | 2233091 | 898.58911102 | DE |
| 26 | 58.2 | 6.59863945578 | 882 | 987.6 | 733.8 | 2252919 | 868.53688681 | DE |
| 52 | 138.4 | 17.2611623846 | 801.8 | 987.6 | 733.8 | 2630834 | 853.06250805 | DE |
| 156 | -396.8 | -29.6783844428 | 1337 | 1358.5 | 604.8 | 2901770 | 815.19328626 | DE |
| 260 | 380.2 | 67.8928571429 | 560 | 1568 | 451.8 | 3210390 | 906.37965589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 940.2 | 0.4 | 0.04 | 932 | 948.4 | 921 | 4046645 |
| 1734629400 | 939.8 | -17.2 | -1.80 | 944 | 944 | 920.2 | 1944717 |
| 1734543000 | 957 | 5.8 | 0.61 | 953 | 961.4 | 953 | 2040062 |
| 1734456600 | 951.2 | -8.4 | -0.88 | 959 | 962 | 951.2 | 3826697 |
| 1734370200 | 959.6 | -12.6 | -1.30 | 972 | 972.2 | 959.6 | 1780190 |
| 1734111000 | 972.2 | -3 | -0.31 | 974.2 | 984.6 | 967.6 | 2214831 |
| 1734024600 | 975.2 | 16.6 | 1.73 | 958 | 984.2 | 958 | 3920943 |
| 1733938200 | 958.6 | -11.8 | -1.22 | 960 | 969 | 958.6 | 3049888 |
| 1733851800 | 970.4 | -5 | -0.51 | 970 | 977.2 | 970 | 1191205 |
| 1733765400 | 975.4 | 3.2 | 0.33 | 972.4 | 987.6 | 972.4 | 1730196 |
| 1733506200 | 972.2 | 5.8 | 0.60 | 970.8 | 973.8 | 962 | 1315464 |
| 1733419800 | 966.4 | -17.2 | -1.75 | 982.6 | 982.6 | 965.6 | 1786368 |
| 1733333400 | 983.6 | 13.4 | 1.38 | 973 | 983.6 | 967 | 1611151 |
| 1733247000 | 970.2 | 10.4 | 1.08 | 954.4 | 970.8 | 954.4 | 1719993 |
| 1733160600 | 959.8 | 17 | 1.80 | 945.4 | 960.8 | 945 | 1544649 |
| 1732901400 | 942.8 | -5.6 | -0.59 | 946.2 | 951 | 941 | 1708404 |
| 1732815000 | 948.4 | 3.6 | 0.38 | 942.2 | 949 | 942.2 | 2623139 |
| 1732728600 | 944.8 | -3.2 | -0.34 | 945.8 | 945.8 | 936.6 | 1518914 |
| 1732642200 | 948 | 13 | 1.39 | 931.4 | 948 | 931.4 | 1501055 |
| 1732555800 | 935 | 5.8 | 0.62 | 935.4 | 946.4 | 931.2 | 1675603 |
| 1732296600 | 929.2 | 6.8 | 0.74 | 926 | 933.8 | 922.8 | 1484104 |
| 1732210200 | 922.4 | 14 | 1.54 | 911 | 922.4 | 908.2 | 1289308 |
| 1732123800 | 908.4 | -3.8 | -0.42 | 920.8 | 922.4 | 904 | 1824802 |
| 1732037400 | 912.2 | -2.8 | -0.31 | 920.2 | 920.2 | 908.4 | 1672162 |
| 1731951000 | 915 | -9 | -0.97 | 922.4 | 923 | 909 | 1793883 |
| 1731691800 | 924 | -18 | -1.91 | 933.4 | 937 | 922.4 | 1871696 |
| 1731605400 | 942 | 1 | 0.11 | 943 | 945.2 | 935.4 | 1459267 |
| 1731519000 | 941 | 14.8 | 1.60 | 922.4 | 941.4 | 921.6 | 1898714 |
| 1731432600 | 926.2 | -1 | -0.11 | 923.4 | 932.2 | 913.8 | 2062363 |
| 1731346200 | 927.2 | 21.6 | 2.39 | 915 | 928.6 | 915 | 1990012 |
| 1731087000 | 905.6 | -5.2 | -0.57 | 915.4 | 916.2 | 898.8 | 1760510 |
| 1731000600 | 910.8 | 23 | 2.59 | 899.8 | 913.4 | 892 | 3728227 |
| 1730914200 | 887.8 | 9.8 | 1.12 | 898.6 | 902.8 | 887.8 | 2579307 |
| 1730827800 | 878 | 2 | 0.23 | 876.6 | 880 | 870 | 1194275 |
| 1730741400 | 876 | 2.6 | 0.30 | 868 | 878 | 865.6 | 1706668 |
| 1730482200 | 873.4 | 6.4 | 0.74 | 867.2 | 874 | 864.4 | 1546807 |
| 1730395800 | 867 | -6.6 | -0.76 | 860 | 868.8 | 857 | 1459471 |
| 1730309400 | 873.6 | 6.6 | 0.76 | 860.6 | 878.2 | 860.6 | 2408387 |
| 1730223000 | 867 | -11 | -1.25 | 879 | 879 | 864.6 | 3107548 |
| 1730136600 | 878 | 1 | 0.11 | 879.6 | 879.8 | 869.2 | 4154405 |
| 1729873800 | 877 | 14.6 | 1.69 | 862 | 878.4 | 860.6 | 2733434 |
| 1729787400 | 862.4 | 12 | 1.41 | 852 | 866.2 | 848.4 | 2960932 |
| 1729701000 | 850.4 | -3.6 | -0.42 | 850.2 | 855.6 | 846.8 | 2793844 |
| 1729614600 | 854 | 7.8 | 0.92 | 846.2 | 859 | 845.4 | 3458388 |
| 1729528200 | 846.2 | -11 | -1.28 | 857.2 | 857.2 | 846.2 | 2790975 |
| 1729269000 | 857.2 | -5 | -0.58 | 851.8 | 859.2 | 849.4 | 2141944 |
| 1729182600 | 862.2 | 15.2 | 1.79 | 845.2 | 864.6 | 845.2 | 2741871 |
| 1729096200 | 847 | 2.8 | 0.33 | 851.6 | 851.6 | 842.2 | 2706814 |
| 1729009800 | 844.2 | -17.8 | -2.06 | 858.2 | 862.6 | 835 | 2972816 |
| 1728923400 | 862 | -1.4 | -0.16 | 859.2 | 865.8 | 852.2 | 2638031 |
| 1728664200 | 863.4 | 9.6 | 1.12 | 857 | 863.8 | 848 | 2803354 |
| 1728577800 | 853.8 | -1.4 | -0.16 | 852 | 855 | 846.4 | 2431823 |
| 1728491400 | 855.2 | 6.2 | 0.73 | 851 | 856.2 | 843.2 | 1626403 |
| 1728405000 | 849 | -9 | -1.05 | 852.8 | 852.8 | 839.6 | 2628774 |
| 1728318600 | 858 | -1 | -0.12 | 867.6 | 867.6 | 854 | 2222682 |
| 1728059400 | 859 | 3 | 0.35 | 854.6 | 865.8 | 847 | 2514860 |
| 1727973000 | 856 | 14 | 1.66 | 839 | 857.6 | 834.6 | 3307700 |
| 1727886600 | 842 | 7.2 | 0.86 | 839.6 | 844 | 828.6 | 2436765 |
| 1727800200 | 834.8 | -2.2 | -0.26 | 838.6 | 849 | 827.8 | 2388734 |
| 1727713800 | 837 | -6.4 | -0.76 | 836.4 | 847.2 | 835 | 2314894 |
| 1727454600 | 843.4 | 11.6 | 1.39 | 834.8 | 844.6 | 834.8 | 2424017 |
| 1727368200 | 831.8 | 1.4 | 0.17 | 841 | 847.6 | 830.6 | 2532667 |
| 1727281800 | 830.4 | 6.8 | 0.83 | 822 | 831 | 819.4 | 3288944 |
| 1727195400 | 823.6 | 9.2 | 1.13 | 824.6 | 824.6 | 815.4 | 1849470 |
| 1727109000 | 814.4 | -1.4 | -0.17 | 816.8 | 824 | 814.4 | 1486401 |
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
