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 | 28 | 3.04678998912 | 919 | 950 | 905.5 | 889371 | 931.03880407 | DE |
| 4 | 44 | 4.87264673311 | 903 | 950 | 882 | 1005662 | 909.35055061 | DE |
| 12 | 9.5 | 1.01333333333 | 937.5 | 992 | 881 | 979046 | 925.73102692 | DE |
| 26 | -81 | -7.87937743191 | 1028 | 1035 | 881 | 1005280 | 948.19513521 | DE |
| 52 | 34 | 3.72398685652 | 913 | 1069 | 842 | 956790 | 949.59170793 | DE |
| 156 | -173 | -15.4464285714 | 1120 | 1250 | 773.5 | 848877 | 989.66362589 | DE |
| 260 | -84 | -8.14742967992 | 1031 | 1351 | 577 | 848956 | 991.62763378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 947.5 | 5 | 0.53 | 939 | 947.5 | 934 | 497377 |
| 1720801800 | 942.5 | 5 | 0.53 | 943.5 | 950 | 933.5 | 730823 |
| 1720715400 | 937.5 | 16 | 1.74 | 920.5 | 938 | 916.5 | 1157192 |
| 1720629000 | 921.5 | 4.5 | 0.49 | 923.5 | 935.5 | 916 | 1088906 |
| 1720542600 | 917 | -2 | -0.22 | 919 | 927 | 905.5 | 972555 |
| 1720456200 | 919 | 1 | 0.11 | 922 | 933.5 | 909.5 | 1139114 |
| 1720197000 | 918 | 11 | 1.21 | 914.5 | 918 | 908 | 2277452 |
| 1720110600 | 907 | 0.5 | 0.06 | 910 | 914 | 901 | 549135 |
| 1720024200 | 906.5 | 15.5 | 1.74 | 897 | 907 | 890.5 | 1330849 |
| 1719937800 | 891 | 1.5 | 0.17 | 882 | 897.5 | 882 | 822458 |
| 1719851400 | 889.5 | -2.5 | -0.28 | 899.5 | 906.5 | 889 | 398401 |
| 1719592200 | 892 | 9 | 1.02 | 883 | 895 | 883 | 1084569 |
| 1719505800 | 883 | -7.5 | -0.84 | 894 | 894 | 883 | 757125 |
| 1719419400 | 890.5 | -9 | -1.00 | 903 | 906.5 | 884.5 | 617142 |
| 1719333000 | 899.5 | -10.5 | -1.15 | 908 | 911 | 894 | 414741 |
| 1719246600 | 910 | 12 | 1.34 | 900.5 | 911.5 | 892 | 1445935 |
| 1718987400 | 898 | -8.5 | -0.94 | 908 | 908.5 | 886.5 | 2847550 |
| 1718901000 | 906.5 | 12.5 | 1.40 | 895.5 | 908.5 | 893 | 847086 |
| 1718814600 | 894 | -12 | -1.32 | 903 | 905.5 | 894 | 580248 |
| 1718728200 | 906 | 3 | 0.33 | 903 | 911 | 903 | 554576 |
| 1718641800 | 903 | -7 | -0.77 | 911 | 917.5 | 902 | 705099 |
| 1718382600 | 910 | 13.5 | 1.51 | 899 | 910 | 893 | 745077 |
| 1718296200 | 896.5 | -7.5 | -0.83 | 903 | 907 | 893.5 | 772610 |
| 1718209800 | 904 | 21.5 | 2.44 | 887 | 908.5 | 881 | 1180276 |
| 1718123400 | 882.5 | -27.5 | -3.02 | 915 | 917.5 | 882.5 | 1246314 |
| 1718037000 | 910 | -8.5 | -0.93 | 908 | 916.5 | 907.5 | 2111945 |
| 1717777800 | 918.5 | -19.5 | -2.08 | 944 | 944 | 914.5 | 1381551 |
| 1717691400 | 938 | -6 | -0.64 | 942.5 | 951 | 934.5 | 356928 |
| 1717605000 | 944 | 4.5 | 0.48 | 949 | 949 | 936 | 654311 |
| 1717518600 | 939.5 | -4 | -0.42 | 940.5 | 947 | 938 | 588451 |
| 1717432200 | 943.5 | 12 | 1.29 | 943 | 947.5 | 931.5 | 3121128 |
| 1717173000 | 931.5 | -6.5 | -0.69 | 938.5 | 938.5 | 929 | 1999125 |
| 1717086600 | 938 | 13.5 | 1.46 | 919 | 939 | 919 | 2501061 |
| 1717000200 | 924.5 | -6.5 | -0.70 | 930.5 | 936 | 921 | 505176 |
| 1716913800 | 931 | 8.5 | 0.92 | 928.5 | 945 | 921 | 747402 |
| 1716568200 | 922.5 | 0 | 0.00 | 920 | 928.5 | 918 | 699251 |
| 1716481800 | 922.5 | -24 | -2.54 | 946.5 | 947.5 | 922.5 | 908082 |
| 1716395400 | 946.5 | 0.5 | 0.05 | 942 | 946.5 | 929 | 509244 |
| 1716309000 | 946 | 3 | 0.32 | 947 | 947 | 935 | 982693 |
| 1716222600 | 943 | -12.5 | -1.31 | 957.5 | 961 | 943 | 497945 |
| 1715963400 | 955.5 | -18.5 | -1.90 | 974.5 | 975 | 955.5 | 551537 |
| 1715877000 | 974 | 2.5 | 0.26 | 992 | 992 | 969.5 | 653894 |
| 1715790600 | 971.5 | 20.5 | 2.16 | 955 | 973 | 954.5 | 906307 |
| 1715704200 | 951 | -6.5 | -0.68 | 957.5 | 966.5 | 951 | 953285 |
| 1715617800 | 957.5 | -5.5 | -0.57 | 963 | 966.5 | 954 | 1895355 |
| 1715358600 | 963 | -15.5 | -1.58 | 980.5 | 983.5 | 960 | 924182 |
| 1715272200 | 978.5 | -1.5 | -0.15 | 979.5 | 984 | 972.5 | 581060 |
| 1715185800 | 980 | 8.5 | 0.87 | 976.5 | 981 | 972.5 | 418425 |
| 1715099400 | 971.5 | 13 | 1.36 | 973 | 975.5 | 965 | 560706 |
| 1714753800 | 958.5 | 5 | 0.52 | 964 | 977.5 | 952 | 580593 |
| 1714667400 | 953.5 | 13.5 | 1.44 | 935.5 | 955 | 935.5 | 635731 |
| 1714581000 | 940 | 12 | 1.29 | 925.5 | 946.5 | 925.5 | 526084 |
| 1714494600 | 928 | -5.5 | -0.59 | 932.5 | 936.5 | 926.5 | 902673 |
| 1714408200 | 933.5 | 1.5 | 0.16 | 930 | 945.5 | 930 | 525228 |
| 1714149000 | 932 | 15 | 1.64 | 916.5 | 937 | 915 | 827502 |
| 1714062600 | 917 | -5 | -0.54 | 914.5 | 924 | 909 | 781348 |
| 1713976200 | 922 | -10.5 | -1.13 | 934 | 934.5 | 916 | 745882 |
| 1713889800 | 932.5 | 2 | 0.21 | 937.5 | 940.5 | 931 | 1487966 |
| 1713803400 | 930.5 | 12 | 1.31 | 929 | 934.5 | 924 | 938100 |
| 1713544200 | 918.5 | -2 | -0.22 | 918.5 | 923 | 910 | 774990 |
| 1713457800 | 920.5 | -18 | -1.92 | 934 | 934 | 913.5 | 1569337 |
| 1713371400 | 938.5 | 5.5 | 0.59 | 925.5 | 946.5 | 925.5 | 2919720 |
| 1713285000 | 933 | -8 | -0.85 | 924.5 | 935 | 922.5 | 1172613 |
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
