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 | 9.5 | 1.13908872902 | 834 | 865.5 | 831 | 790572 | 848.94933172 | DE |
| 4 | -71 | -7.76380535812 | 914.5 | 922 | 831 | 857701 | 865.30600952 | DE |
| 12 | -124.5 | -12.8615702479 | 968 | 1000 | 831 | 978584 | 923.79775011 | DE |
| 26 | -103.5 | -10.929250264 | 947 | 1000 | 831 | 1062931 | 927.91578415 | DE |
| 52 | -136 | -13.8846350179 | 979.5 | 1069 | 831 | 1004562 | 949.98354097 | DE |
| 156 | -260 | -23.5613955596 | 1103.5 | 1209 | 773.5 | 908508 | 970.68519999 | DE |
| 260 | -346.5 | -29.1176470588 | 1190 | 1351 | 577 | 878565 | 981.85932034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 843.5 | -8.5 | -1.00 | 850.5 | 851.5 | 838 | 701911 |
| 1732037400 | 852 | 6 | 0.71 | 848 | 854 | 843.5 | 471177 |
| 1731951000 | 846 | -11 | -1.28 | 860.5 | 861.5 | 844 | 1263763 |
| 1731691800 | 857 | 6 | 0.71 | 865.5 | 865.5 | 846 | 500995 |
| 1731605400 | 851 | 12.5 | 1.49 | 834 | 851 | 834 | 1015012 |
| 1731519000 | 838.5 | -16.5 | -1.93 | 853 | 855 | 838.5 | 590066 |
| 1731432600 | 855 | -12 | -1.38 | 860 | 861.5 | 850.5 | 850004 |
| 1731346200 | 867 | 2.5 | 0.29 | 868.5 | 871.5 | 863.5 | 339331 |
| 1731087000 | 864.5 | 9.5 | 1.11 | 860 | 866.5 | 857.5 | 624384 |
| 1731000600 | 855 | 2.5 | 0.29 | 857.5 | 859.5 | 852 | 2702600 |
| 1730914200 | 852.5 | -14.5 | -1.67 | 872 | 878 | 845.5 | 1261351 |
| 1730827800 | 867 | -4.5 | -0.52 | 868 | 874.5 | 867 | 512695 |
| 1730741400 | 871.5 | -2.5 | -0.29 | 867 | 881.5 | 867 | 883153 |
| 1730482200 | 874 | -1.5 | -0.17 | 873 | 884.5 | 870 | 1089197 |
| 1730395800 | 875.5 | -18.5 | -2.07 | 889 | 891 | 865 | 1478889 |
| 1730309400 | 894 | -4 | -0.45 | 893.5 | 922 | 892.5 | 852088 |
| 1730223000 | 898 | -12.5 | -1.37 | 915.5 | 916 | 893 | 599341 |
| 1730136600 | 910.5 | 9.5 | 1.05 | 902.5 | 912 | 899.5 | 539701 |
| 1729873800 | 901 | -7 | -0.77 | 910 | 910 | 898 | 521874 |
| 1729787400 | 908 | -5.5 | -0.60 | 914.5 | 917 | 908 | 356485 |
| 1729701000 | 913.5 | -4.5 | -0.49 | 916.5 | 920.5 | 910 | 584903 |
| 1729614600 | 918 | -2 | -0.22 | 910 | 918 | 904 | 810060 |
| 1729528200 | 920 | -12.5 | -1.34 | 947 | 947 | 920 | 751178 |
| 1729269000 | 932.5 | -0.5 | -0.05 | 925 | 932.5 | 925 | 525174 |
| 1729182600 | 933 | -2.5 | -0.27 | 938 | 938 | 927 | 543431 |
| 1729096200 | 935.5 | 15.5 | 1.68 | 938 | 938 | 926.5 | 2478727 |
| 1729009800 | 920 | 6 | 0.66 | 920.5 | 924.5 | 915 | 790969 |
| 1728923400 | 914 | -7 | -0.76 | 919 | 921 | 907.5 | 468840 |
| 1728664200 | 921 | 1 | 0.11 | 921.5 | 924.5 | 911 | 518215 |
| 1728577800 | 920 | -3 | -0.33 | 923.5 | 928 | 914.5 | 820096 |
| 1728491400 | 923 | 14 | 1.54 | 906 | 931 | 906 | 1049927 |
| 1728405000 | 909 | -7.5 | -0.82 | 922.5 | 923 | 907.5 | 635033 |
| 1728318600 | 916.5 | -2.5 | -0.27 | 923 | 923 | 905.5 | 648816 |
| 1728059400 | 919 | -3.5 | -0.38 | 923 | 929.5 | 915.5 | 630074 |
| 1727973000 | 922.5 | -8 | -0.86 | 934 | 937 | 922.5 | 765494 |
| 1727886600 | 930.5 | -12.5 | -1.33 | 943 | 943 | 925 | 781917 |
| 1727800200 | 943 | 3 | 0.32 | 940.5 | 952 | 937.5 | 4381827 |
| 1727713800 | 940 | -16 | -1.67 | 952.5 | 952.5 | 936.5 | 3269033 |
| 1727454600 | 956 | 3.5 | 0.37 | 959 | 959 | 949.5 | 679015 |
| 1727368200 | 952.5 | 4.5 | 0.47 | 950 | 962 | 949 | 812763 |
| 1727281800 | 948 | 3.5 | 0.37 | 940.5 | 949.5 | 940 | 519111 |
| 1727195400 | 944.5 | -12 | -1.25 | 965.5 | 966 | 938.5 | 522257 |
| 1727109000 | 956.5 | 5 | 0.53 | 936.5 | 958.5 | 936.5 | 597509 |
| 1726849800 | 951.5 | -9.5 | -0.99 | 953 | 957 | 946.5 | 2928179 |
| 1726763400 | 961 | -7 | -0.72 | 974 | 974 | 957.5 | 630980 |
| 1726677000 | 968 | -7.5 | -0.77 | 960.5 | 972.5 | 960.5 | 723186 |
| 1726590600 | 975.5 | -8.5 | -0.86 | 994.5 | 996 | 975.5 | 699758 |
| 1726504200 | 984 | -9.5 | -0.96 | 994.5 | 996 | 982.5 | 1958345 |
| 1726245000 | 993.5 | 1.5 | 0.15 | 994 | 1000 | 992.5 | 629735 |
| 1726158600 | 992 | 6 | 0.61 | 991.5 | 998.5 | 990 | 876411 |
| 1726072200 | 986 | -2.5 | -0.25 | 993.5 | 993.5 | 974 | 781129 |
| 1725985800 | 988.5 | 37.5 | 3.94 | 947.5 | 988.5 | 947.5 | 1136349 |
| 1725899400 | 951 | -5 | -0.52 | 963 | 963 | 945.5 | 486155 |
| 1725640200 | 956 | 1.5 | 0.16 | 952.5 | 961 | 949 | 897173 |
| 1725553800 | 954.5 | -3 | -0.31 | 953 | 964.5 | 953 | 3145261 |
| 1725467400 | 957.5 | 0 | 0.00 | 946.5 | 961 | 946.5 | 495099 |
| 1725381000 | 957.5 | -2.5 | -0.26 | 961.5 | 962 | 944.5 | 457114 |
| 1725294600 | 960 | 2.5 | 0.26 | 956.5 | 961 | 953 | 376740 |
| 1725035400 | 957.5 | 12.5 | 1.32 | 951.5 | 963 | 949.5 | 1133908 |
| 1724949000 | 945 | -18 | -1.87 | 968 | 969 | 943.5 | 786967 |
| 1724862600 | 963 | -1 | -0.10 | 971.5 | 971.5 | 956.5 | 2812595 |
| 1724776200 | 964 | -3 | -0.31 | 975.5 | 976.5 | 959.5 | 734371 |
| 1724430600 | 967 | 6.5 | 0.68 | 968 | 970.5 | 962 | 690017 |
| 1724344200 | 960.5 | 10 | 1.05 | 944.5 | 960.5 | 944.5 | 535391 |
| 1724257800 | 950.5 | -1.5 | -0.16 | 951 | 955 | 943 | 2172939 |
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
