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 | -19 | -2.31848688225 | 819.5 | 819.5 | 776 | 542779 | 798.14336527 | DE |
| 4 | -113.5 | -12.4179431072 | 914 | 938 | 776 | 914439 | 867.23412072 | DE |
| 12 | -134 | -14.3392188336 | 934.5 | 964 | 776 | 657337 | 887.54855686 | DE |
| 26 | -28 | -3.3796016898 | 828.5 | 976 | 759.5 | 674674 | 874.0529327 | DE |
| 52 | -8.1 | -1.00173138758 | 808.6 | 976 | 688.4 | 610607 | 824.12164302 | DE |
| 156 | -779.5 | -49.335443038 | 1580 | 1683 | 687.8 | 714947 | 983.20201729 | DE |
| 260 | -659 | -45.152449469 | 1459.5 | 1841 | 573.8 | 761945 | 1149.4071302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 800.5 | -4.5 | -0.56 | 785.5 | 810 | 785.5 | 308510 |
| 1731605400 | 805 | 10 | 1.26 | 776 | 805.5 | 776 | 594798 |
| 1731519000 | 795 | -3.5 | -0.44 | 809 | 811.5 | 789 | 469588 |
| 1731432600 | 798.5 | 0.5 | 0.06 | 791.5 | 813.5 | 791 | 801026 |
| 1731346200 | 798 | 8.5 | 1.08 | 798.5 | 812 | 798 | 523039 |
| 1731087000 | 789.5 | -19 | -2.35 | 819.5 | 819.5 | 789.5 | 325442 |
| 1731000600 | 808.5 | 4.5 | 0.56 | 802.5 | 810 | 800 | 511855 |
| 1730914200 | 804 | -9 | -1.11 | 824 | 825 | 793.5 | 436466 |
| 1730827800 | 813 | 1.5 | 0.18 | 831 | 831 | 810 | 360163 |
| 1730741400 | 811.5 | -2.5 | -0.31 | 806.5 | 818.5 | 806.5 | 413705 |
| 1730482200 | 814 | 6 | 0.74 | 818 | 818 | 800.5 | 907227 |
| 1730395800 | 808 | -28 | -3.35 | 820.5 | 833 | 800.5 | 644995 |
| 1730309400 | 836 | 10 | 1.21 | 820.5 | 875.5 | 820.5 | 1123129 |
| 1730223000 | 826 | -25.5 | -2.99 | 850.5 | 856.5 | 823.5 | 547905 |
| 1730136600 | 851.5 | -6.5 | -0.76 | 859 | 865.5 | 851 | 523144 |
| 1729873800 | 858 | -22 | -2.50 | 865.5 | 881 | 858 | 875358 |
| 1729787400 | 880 | -42 | -4.56 | 858 | 883.5 | 855 | 2379948 |
| 1729701000 | 922 | -9 | -0.97 | 911 | 938 | 911 | 973009 |
| 1729614600 | 931 | 9 | 0.98 | 902 | 934 | 902 | 3172752 |
| 1729528200 | 922 | -7.5 | -0.81 | 911 | 931.5 | 911 | 824120 |
| 1729269000 | 929.5 | 2 | 0.22 | 914 | 935.5 | 914 | 1881118 |
| 1729182600 | 927.5 | 11 | 1.20 | 894.5 | 927.5 | 894.5 | 454647 |
| 1729096200 | 916.5 | 22.5 | 2.52 | 878 | 918 | 878 | 544890 |
| 1729009800 | 894 | 7.5 | 0.85 | 875.5 | 897.5 | 875.5 | 1011281 |
| 1728923400 | 886.5 | -1.5 | -0.17 | 874.5 | 891 | 874.5 | 887797 |
| 1728664200 | 888 | 0 | 0.00 | 900 | 900 | 884.5 | 356655 |
| 1728577800 | 888 | -2 | -0.22 | 898.5 | 898.5 | 885 | 403168 |
| 1728491400 | 890 | 5 | 0.56 | 899 | 899 | 883 | 390041 |
| 1728405000 | 885 | -15.5 | -1.72 | 882.5 | 895 | 875 | 572695 |
| 1728318600 | 900.5 | -10.5 | -1.15 | 930.5 | 930.5 | 898 | 1842170 |
| 1728059400 | 911 | 23.5 | 2.65 | 887.5 | 915.5 | 887.5 | 452907 |
| 1727973000 | 887.5 | -3.5 | -0.39 | 874 | 897.5 | 874 | 279904 |
| 1727886600 | 891 | -23 | -2.52 | 912 | 916.5 | 891 | 443355 |
| 1727800200 | 914 | -12 | -1.30 | 925.5 | 932.5 | 911 | 496291 |
| 1727713800 | 926 | -9.5 | -1.02 | 949 | 949 | 925 | 599040 |
| 1727454600 | 935.5 | 10.5 | 1.14 | 923 | 935.5 | 920 | 471566 |
| 1727368200 | 925 | 10 | 1.09 | 919 | 929 | 916 | 543830 |
| 1727281800 | 915 | -2 | -0.22 | 937.5 | 937.5 | 911 | 356299 |
| 1727195400 | 917 | -10.5 | -1.13 | 946 | 946 | 916 | 306672 |
| 1727109000 | 927.5 | -4.5 | -0.48 | 931 | 932.5 | 919.5 | 362297 |
| 1726849800 | 932 | -22 | -2.31 | 948.5 | 952.5 | 932 | 1251480 |
| 1726763400 | 954 | 6 | 0.63 | 952.5 | 964 | 947.5 | 582104 |
| 1726677000 | 948 | -11.5 | -1.20 | 964 | 964 | 947 | 381564 |
| 1726590600 | 959.5 | 43.5 | 4.75 | 928.5 | 962 | 925 | 821011 |
| 1726504200 | 916 | 24 | 2.69 | 913.5 | 916 | 887 | 504169 |
| 1726245000 | 892 | 18 | 2.06 | 883 | 900.5 | 880.5 | 468495 |
| 1726158600 | 874 | 10 | 1.16 | 878 | 878 | 866 | 1497632 |
| 1726072200 | 864 | -6 | -0.69 | 849.5 | 876.5 | 849.5 | 170202 |
| 1725985800 | 870 | 12.5 | 1.46 | 856 | 875.5 | 855.5 | 303929 |
| 1725899400 | 857.5 | 7.5 | 0.88 | 856 | 862 | 852 | 197177 |
| 1725640200 | 850 | -24.5 | -2.80 | 874 | 874 | 850 | 301096 |
| 1725553800 | 874.5 | -4.5 | -0.51 | 875.5 | 887.5 | 872 | 1105843 |
| 1725467400 | 879 | -19.5 | -2.17 | 877 | 894.5 | 877 | 294585 |
| 1725381000 | 898.5 | -5 | -0.55 | 908.5 | 913 | 893.5 | 218497 |
| 1725294600 | 903.5 | -3.5 | -0.39 | 921 | 921 | 895.5 | 187333 |
| 1725035400 | 907 | 6.5 | 0.72 | 901.5 | 915 | 898.5 | 415201 |
| 1724949000 | 900.5 | -5 | -0.55 | 894 | 909.5 | 894 | 193747 |
| 1724862600 | 905.5 | 3.5 | 0.39 | 923.5 | 923.5 | 892.5 | 235506 |
| 1724776200 | 902 | -20.5 | -2.22 | 917.5 | 923.5 | 902 | 510090 |
| 1724430600 | 922.5 | 10 | 1.10 | 934.5 | 934.5 | 911 | 192454 |
| 1724344200 | 912.5 | 6.5 | 0.72 | 906 | 920 | 904 | 218848 |
| 1724257800 | 906 | 2 | 0.22 | 901 | 910.5 | 901 | 268333 |
| 1724171400 | 904 | -9.5 | -1.04 | 913 | 920 | 902 | 148501 |
| 1724085000 | 913.5 | 9.5 | 1.05 | 912.5 | 915.5 | 906 | 186141 |
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
