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 | 51 | 4.8090523338 | 1060.5 | 1115.5 | 1054 | 2248798 | 1095.91359214 | DE |
| 4 | 125.5 | 12.7281947262 | 986 | 1115.5 | 961 | 2312065 | 1048.64856372 | DE |
| 12 | 111.5 | 11.15 | 1000 | 1115.5 | 961 | 2561768 | 1014.91213129 | DE |
| 26 | -1 | -0.0898876404494 | 1112.5 | 1181.5 | 946 | 3015386 | 1032.42754621 | DE |
| 52 | -91.5 | -7.60598503741 | 1203 | 1215.5 | 887 | 2899592 | 1033.91146857 | DE |
| 156 | -436.5 | -28.1976744186 | 1548 | 1565 | 887 | 2739265 | 1138.35746771 | DE |
| 260 | -661.5 | -37.3096446701 | 1773 | 2023 | 887 | 2577783 | 1307.16954168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1102.5 | 6.5 | 0.59 | 1093.5 | 1105 | 1091 | 2389345 |
| 1721665800 | 1096 | 4.5 | 0.41 | 1097.5 | 1110 | 1096 | 2136738 |
| 1721406600 | 1091.5 | -10.5 | -0.95 | 1093.5 | 1103.5 | 1089.5 | 1582461 |
| 1721320200 | 1102 | 13 | 1.19 | 1091.5 | 1105.5 | 1091.5 | 2043606 |
| 1721233800 | 1089 | 26.5 | 2.49 | 1060.5 | 1092.5 | 1054 | 3091839 |
| 1721147400 | 1062.5 | -8 | -0.75 | 1065 | 1070.5 | 1055 | 1282844 |
| 1721061000 | 1070.5 | -29.5 | -2.68 | 1095 | 1096 | 1067.5 | 1987448 |
| 1720801800 | 1100 | 9 | 0.82 | 1099 | 1105 | 1088 | 1957921 |
| 1720715400 | 1091 | -1 | -0.09 | 1097.5 | 1100.5 | 1080 | 1920098 |
| 1720629000 | 1092 | 14 | 1.30 | 1080 | 1094.5 | 1078 | 2445885 |
| 1720542600 | 1078 | 16 | 1.51 | 1062.5 | 1078.5 | 1062 | 3676034 |
| 1720456200 | 1062 | 5 | 0.47 | 1052.5 | 1070.5 | 1052.5 | 2290275 |
| 1720197000 | 1057 | 3 | 0.28 | 1059.5 | 1081 | 1053.5 | 2029438 |
| 1720110600 | 1054 | 67.8 | 6.87 | 1027 | 1068 | 1027 | 2508411 |
| 1720024200 | 986.2 | 13.2 | 1.36 | 977.4 | 991.4 | 977.4 | 1919960 |
| 1719937800 | 973 | -2.6 | -0.27 | 966.6 | 973 | 961 | 2331906 |
| 1719851400 | 975.6 | -5 | -0.51 | 982.4 | 989.6 | 975.6 | 2551694 |
| 1719592200 | 980.6 | 4 | 0.41 | 982.8 | 987.4 | 978.2 | 1745775 |
| 1719505800 | 976.6 | -2.2 | -0.22 | 983.8 | 987.6 | 972.6 | 1988920 |
| 1719419400 | 978.8 | -0.4 | -0.04 | 986 | 996.4 | 978.8 | 4360699 |
| 1719333000 | 979.2 | -17 | -1.71 | 992.4 | 994.8 | 978.6 | 2048772 |
| 1719246600 | 996.2 | -8.8 | -0.88 | 1000.5 | 1003.5 | 994 | 2050330 |
| 1718987400 | 1005 | 6 | 0.60 | 998.6 | 1010 | 996.4 | 4837281 |
| 1718901000 | 999 | 8.2 | 0.83 | 990.8 | 1001 | 988.6 | 1525012 |
| 1718814600 | 990.8 | 3 | 0.30 | 987.2 | 991.2 | 980 | 1509672 |
| 1718728200 | 987.8 | 0.6 | 0.06 | 983.8 | 993.2 | 979 | 2506970 |
| 1718641800 | 987.2 | -12.4 | -1.24 | 1001.5 | 1001.5 | 987.2 | 2291655 |
| 1718382600 | 999.6 | -11.4 | -1.13 | 1008.5 | 1010 | 994.8 | 1719055 |
| 1718296200 | 1011 | -4.5 | -0.44 | 1015 | 1019 | 1007 | 1853498 |
| 1718209800 | 1015.5 | 7 | 0.69 | 1013.5 | 1017.5 | 1008.5 | 2690670 |
| 1718123400 | 1008.5 | -18.5 | -1.80 | 1033.5 | 1038 | 1008.5 | 2076553 |
| 1718037000 | 1027 | -11 | -1.06 | 1028.5 | 1037.5 | 1020 | 1638261 |
| 1717777800 | 1038 | 3.5 | 0.34 | 1040 | 1046.5 | 1036 | 1818214 |
| 1717691400 | 1034.5 | 6.5 | 0.63 | 1027 | 1045.5 | 1027 | 2163391 |
| 1717605000 | 1028 | 32.8 | 3.30 | 1018.5 | 1043 | 1018.5 | 2813997 |
| 1717518600 | 995.2 | 11 | 1.12 | 983.6 | 997.8 | 983.6 | 2065336 |
| 1717432200 | 984.2 | -6.2 | -0.63 | 998.8 | 1002 | 975.2 | 3233126 |
| 1717173000 | 990.4 | 3 | 0.30 | 984.2 | 995.8 | 982.6 | 9707272 |
| 1717086600 | 987.4 | 7.2 | 0.73 | 979 | 994.4 | 977.8 | 1998973 |
| 1717000200 | 980.2 | 0.2 | 0.02 | 974.8 | 981 | 968.2 | 2682758 |
| 1716913800 | 980 | 1.2 | 0.12 | 985 | 987.4 | 979.6 | 2332720 |
| 1716568200 | 978.8 | -3.8 | -0.39 | 975.6 | 983.8 | 967.8 | 2959336 |
| 1716481800 | 982.6 | -32.4 | -3.19 | 1010.5 | 1010.5 | 981 | 4001268 |
| 1716395400 | 1015 | -4.5 | -0.44 | 1016.5 | 1021.5 | 1010.5 | 2259311 |
| 1716309000 | 1019.5 | -3.5 | -0.34 | 1019 | 1020 | 1008 | 1540875 |
| 1716222600 | 1023 | -0.5 | -0.05 | 1027 | 1032.5 | 1023 | 1723874 |
| 1715963400 | 1023.5 | -1.5 | -0.15 | 1023.5 | 1027.5 | 1019.5 | 2425622 |
| 1715877000 | 1025 | 5 | 0.49 | 1020.5 | 1025 | 1012 | 1647103 |
| 1715790600 | 1020 | 2 | 0.20 | 1024.5 | 1030 | 1017.5 | 2323458 |
| 1715704200 | 1018 | 11.5 | 1.14 | 1006.5 | 1020.5 | 1001 | 1875422 |
| 1715617800 | 1006.5 | 2 | 0.20 | 1011 | 1016 | 1005 | 1376419 |
| 1715358600 | 1004.5 | 3 | 0.30 | 1004 | 1009.5 | 1000.5 | 1966592 |
| 1715272200 | 1001.5 | -6 | -0.60 | 1001 | 1005.5 | 996.4 | 1764791 |
| 1715185800 | 1007.5 | 9.7 | 0.97 | 1001 | 1010.5 | 999.2 | 3047313 |
| 1715099400 | 997.8 | 1 | 0.10 | 994.6 | 1000.5 | 981.2 | 5800566 |
| 1714753800 | 996.8 | 11.2 | 1.14 | 985 | 1006 | 984.2 | 2555392 |
| 1714667400 | 985.6 | 9 | 0.92 | 979.2 | 990.8 | 976.6 | 5727605 |
| 1714581000 | 976.6 | -2.4 | -0.25 | 1000 | 1020 | 971.6 | 3782796 |
| 1714494600 | 979 | -5 | -0.51 | 983.8 | 985 | 974.6 | 2266159 |
| 1714408200 | 984 | 3 | 0.31 | 985.2 | 990.2 | 982 | 2736863 |
| 1714149000 | 981 | 16.6 | 1.72 | 965 | 986.2 | 965 | 4201351 |
| 1714062600 | 964.4 | -19 | -1.93 | 982.6 | 987.4 | 960.6 | 3312489 |
| 1713976200 | 983.4 | -1.4 | -0.14 | 989.8 | 991.4 | 982.4 | 1919266 |
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
