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 | 85 | 7.13087248322 | 1192 | 1283 | 1175 | 185176 | 1221.34285221 | DE |
| 4 | 104 | 8.86615515772 | 1173 | 1283 | 1121 | 298775 | 1174.45311954 | DE |
| 12 | 37 | 2.98387096774 | 1240 | 1283 | 1080 | 363412 | 1151.32227759 | DE |
| 26 | 30 | 2.40577385726 | 1247 | 1343 | 1080 | 388330 | 1209.34881055 | DE |
| 52 | -225 | -14.9800266312 | 1502 | 1569 | 1080 | 374435 | 1272.20876592 | DE |
| 156 | -261.5 | -16.9970750731 | 1538.5 | 1809.5 | 1080 | 377684 | 1427.49207882 | DE |
| 260 | -819 | -39.0744274809 | 2096 | 2660 | 585.5 | 454213 | 1477.72899767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 1277 | 39 | 3.15 | 1242 | 1283 | 1242 | 387772 |
| 1721233800 | 1238 | -3 | -0.24 | 1241 | 1247 | 1227 | 130014 |
| 1721147400 | 1241 | 27 | 2.22 | 1200 | 1243 | 1200 | 158564 |
| 1721061000 | 1214 | 2 | 0.17 | 1189 | 1217 | 1189 | 200800 |
| 1720801800 | 1212 | -1 | -0.08 | 1208 | 1219 | 1198 | 166462 |
| 1720715400 | 1213 | 31 | 2.62 | 1192 | 1213 | 1175 | 270040 |
| 1720629000 | 1182 | 24 | 2.07 | 1140 | 1185 | 1140 | 248622 |
| 1720542600 | 1158 | -36 | -3.02 | 1187 | 1190 | 1155 | 188726 |
| 1720456200 | 1194 | 4 | 0.34 | 1180 | 1198 | 1174 | 207718 |
| 1720197000 | 1190 | 24 | 2.06 | 1146 | 1204 | 1146 | 351068 |
| 1720110600 | 1166 | 0 | 0.00 | 1163 | 1170 | 1157 | 143485 |
| 1720024200 | 1166 | 40 | 3.55 | 1140 | 1166 | 1128 | 263735 |
| 1719937800 | 1126 | -6 | -0.53 | 1127 | 1134 | 1121 | 159049 |
| 1719851400 | 1132 | 0 | 0.00 | 1140 | 1159 | 1132 | 199601 |
| 1719592200 | 1132 | -20 | -1.74 | 1148 | 1152 | 1132 | 224406 |
| 1719505800 | 1152 | 4 | 0.35 | 1124 | 1152 | 1122 | 204597 |
| 1719419400 | 1148 | -2 | -0.17 | 1144 | 1151 | 1130 | 268064 |
| 1719333000 | 1150 | -41 | -3.44 | 1191 | 1191 | 1145 | 438735 |
| 1719246600 | 1191 | 20 | 1.71 | 1148 | 1191 | 1148 | 364464 |
| 1718987400 | 1171 | 0 | 0.00 | 1166 | 1193 | 1162 | 1510487 |
| 1718901000 | 1171 | -7 | -0.59 | 1173 | 1178 | 1160 | 276859 |
| 1718814600 | 1178 | -13 | -1.09 | 1220 | 1220 | 1170 | 557498 |
| 1718728200 | 1191 | 8 | 0.68 | 1160 | 1197 | 1160 | 345424 |
| 1718641800 | 1183 | 27 | 2.34 | 1140 | 1190 | 1140 | 185995 |
| 1718382600 | 1156 | -23 | -1.95 | 1174 | 1188 | 1156 | 231349 |
| 1718296200 | 1179 | -21 | -1.75 | 1212 | 1212 | 1174 | 287804 |
| 1718209800 | 1200 | 18 | 1.52 | 1199 | 1203 | 1172 | 217159 |
| 1718123400 | 1182 | -3 | -0.25 | 1199 | 1199 | 1174 | 371770 |
| 1718037000 | 1185 | 10 | 0.85 | 1185 | 1185 | 1165 | 427760 |
| 1717777800 | 1175 | 8 | 0.69 | 1163 | 1184 | 1160 | 185571 |
| 1717691400 | 1167 | 20 | 1.74 | 1141 | 1176 | 1141 | 216710 |
| 1717605000 | 1147 | 4 | 0.35 | 1166 | 1187 | 1143 | 606644 |
| 1717518600 | 1143 | -14 | -1.21 | 1167 | 1167 | 1138 | 332744 |
| 1717432200 | 1157 | 7 | 0.61 | 1167 | 1178 | 1153 | 213755 |
| 1717173000 | 1150 | -20 | -1.71 | 1168 | 1175 | 1144 | 559212 |
| 1717086600 | 1170 | 70 | 6.36 | 1125 | 1170 | 1106 | 401848 |
| 1717000200 | 1100 | -16 | -1.43 | 1114 | 1115 | 1086 | 623578 |
| 1716913800 | 1116 | 16 | 1.45 | 1111 | 1131 | 1105 | 328335 |
| 1716568200 | 1100 | -8 | -0.72 | 1090 | 1117 | 1086 | 262835 |
| 1716481800 | 1108 | -60 | -5.14 | 1194 | 1194 | 1103 | 472749 |
| 1716395400 | 1168 | -25 | -2.10 | 1178 | 1198 | 1153 | 363621 |
| 1716309000 | 1193 | -6 | -0.50 | 1212 | 1212 | 1193 | 451979 |
| 1716222600 | 1199 | 18 | 1.52 | 1188 | 1199 | 1184 | 361345 |
| 1715963400 | 1181 | 8 | 0.68 | 1170 | 1193 | 1166 | 343594 |
| 1715877000 | 1173 | 40 | 3.53 | 1135 | 1181 | 1133 | 427826 |
| 1715790600 | 1133 | 3 | 0.27 | 1136 | 1148 | 1130 | 468220 |
| 1715704200 | 1130 | 19 | 1.71 | 1120 | 1138 | 1110 | 258709 |
| 1715617800 | 1111 | 4 | 0.36 | 1120 | 1120 | 1103 | 216286 |
| 1715358600 | 1107 | 17 | 1.56 | 1098 | 1118 | 1096 | 386460 |
| 1715272200 | 1090 | -12 | -1.09 | 1096 | 1113 | 1090 | 910840 |
| 1715185800 | 1102 | 8 | 0.73 | 1098 | 1108 | 1090 | 241551 |
| 1715099400 | 1094 | 11 | 1.02 | 1085 | 1113 | 1085 | 406281 |
| 1714753800 | 1083 | -9 | -0.82 | 1080 | 1104 | 1080 | 326763 |
| 1714667400 | 1092 | -9 | -0.82 | 1101 | 1112 | 1090 | 273150 |
| 1714581000 | 1101 | 4 | 0.36 | 1093 | 1106 | 1085 | 272438 |
| 1714494600 | 1097 | -34 | -3.01 | 1145 | 1145 | 1097 | 298508 |
| 1714408200 | 1131 | 11 | 0.98 | 1119 | 1143 | 1118 | 631248 |
| 1714149000 | 1120 | -62 | -5.25 | 1182 | 1188 | 1120 | 812856 |
| 1714062600 | 1182 | -76 | -6.04 | 1240 | 1248 | 1122 | 822002 |
| 1713976200 | 1258 | -22 | -1.72 | 1309 | 1309 | 1257 | 192720 |
| 1713889800 | 1280 | 4 | 0.31 | 1272 | 1296 | 1272 | 631991 |
| 1713803400 | 1276 | 38 | 3.07 | 1264 | 1296 | 1249 | 198919 |
| 1713544200 | 1238 | -10 | -0.80 | 1244 | 1244 | 1229 | 270968 |
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
