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 | 42.4 | 4.3684318978 | 970.6 | 1015.5 | 963.4 | 1343617 | 985.62281155 | DE |
| 4 | -44.5 | -4.20803782506 | 1057.5 | 1059 | 928 | 1534265 | 985.63138725 | DE |
| 12 | -26.5 | -2.5493025493 | 1039.5 | 1145.5 | 928 | 1466323 | 1050.4636857 | DE |
| 26 | -7.5 | -0.734933855953 | 1020.5 | 1145.5 | 928 | 1637332 | 1040.36635027 | DE |
| 52 | -36.5 | -3.47784659362 | 1049.5 | 1145.5 | 928 | 1875426 | 1035.72057015 | DE |
| 156 | -67.5 | -6.24710782045 | 1080.5 | 1186 | 813.2 | 2019478 | 1034.19800157 | DE |
| 260 | 2 | 0.197823936696 | 1011 | 1186 | 743 | 1966032 | 999.86800479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 999.4 | 19.2 | 1.96 | 1005 | 1010 | 971 | 2633671 |
| 1738085400 | 980.2 | 5 | 0.51 | 976.6 | 988.4 | 972.4 | 1065351 |
| 1737999000 | 975.2 | 6.6 | 0.68 | 967.2 | 986 | 966.8 | 969311 |
| 1737739800 | 968.6 | -14 | -1.42 | 982.2 | 988.6 | 963.4 | 1014887 |
| 1737653400 | 982.6 | 9.6 | 0.99 | 970.6 | 988.2 | 970.6 | 1034867 |
| 1737567000 | 973 | -26.6 | -2.66 | 1000 | 1000 | 971.4 | 1530133 |
| 1737480600 | 999.6 | 7.6 | 0.77 | 992.6 | 1002.5 | 983.2 | 1178829 |
| 1737394200 | 992 | -6.2 | -0.62 | 998 | 999.6 | 988.4 | 797145 |
| 1737135000 | 998.2 | 8.2 | 0.83 | 997.6 | 1002.5 | 990.2 | 3066127 |
| 1737048600 | 990 | 10 | 1.02 | 978.4 | 990 | 965.2 | 1695720 |
| 1736962200 | 980 | 42.4 | 4.52 | 953.8 | 980 | 950 | 2107006 |
| 1736875800 | 937.6 | -12.6 | -1.33 | 951 | 953.8 | 928 | 1352463 |
| 1736789400 | 950.2 | -6.2 | -0.65 | 954.2 | 959.2 | 948.6 | 2195753 |
| 1736530200 | 956.4 | -16.4 | -1.69 | 973 | 979.2 | 948.2 | 1215703 |
| 1736443800 | 972.8 | -1.4 | -0.14 | 978.8 | 988.8 | 964 | 1832342 |
| 1736357400 | 974.2 | -50.3 | -4.91 | 1022.5 | 1022.5 | 965 | 2774183 |
| 1736271000 | 1024.5 | -10.5 | -1.01 | 1039 | 1039 | 1020 | 2136008 |
| 1736184600 | 1035 | -6 | -0.58 | 1040 | 1043 | 1025.5 | 1177456 |
| 1735925400 | 1041 | -12.5 | -1.19 | 1052 | 1055.5 | 1041 | 441524 |
| 1735839000 | 1053.5 | 2 | 0.19 | 1057.5 | 1059 | 1046.5 | 466829 |
| 1735666200 | 1051.5 | 6 | 0.57 | 1037 | 1052 | 1037 | 440055 |
| 1735579800 | 1045.5 | -5.5 | -0.52 | 1050 | 1052.5 | 1038 | 595947 |
| 1735320600 | 1051 | 7.5 | 0.72 | 1043 | 1051 | 1036 | 701909 |
| 1735061400 | 1043.5 | -0.5 | -0.05 | 1049.5 | 1049.5 | 1039.5 | 231079 |
| 1734975000 | 1044 | -1.5 | -0.14 | 1043.5 | 1051 | 1037 | 697283 |
| 1734715800 | 1045.5 | -18.5 | -1.74 | 1060.5 | 1060.5 | 1028 | 4616385 |
| 1734629400 | 1064 | 0.5 | 0.05 | 1061.5 | 1084 | 1059 | 3992776 |
| 1734543000 | 1063.5 | -6.5 | -0.61 | 1074 | 1075.5 | 1057.5 | 1955430 |
| 1734456600 | 1070 | -10 | -0.93 | 1071.5 | 1075.5 | 1063.5 | 2122403 |
| 1734370200 | 1080 | -2 | -0.18 | 1080 | 1083.5 | 1073.5 | 834767 |
| 1734111000 | 1082 | 0 | 0.00 | 1079.5 | 1084 | 1078 | 754102 |
| 1734024600 | 1082 | 11.5 | 1.07 | 1072.5 | 1085.5 | 1072.5 | 818323 |
| 1733938200 | 1070.5 | -7.5 | -0.70 | 1078.5 | 1082 | 1067 | 1226993 |
| 1733851800 | 1078 | -16.5 | -1.51 | 1087 | 1089.5 | 1076.5 | 976968 |
| 1733765400 | 1094.5 | 4 | 0.37 | 1093.5 | 1094.5 | 1083.5 | 954193 |
| 1733506200 | 1090.5 | -38.5 | -3.41 | 1123.5 | 1124 | 1090.5 | 1967732 |
| 1733419800 | 1129 | 8.5 | 0.76 | 1118.5 | 1132 | 1118.5 | 2133126 |
| 1733333400 | 1120.5 | 6.5 | 0.58 | 1109 | 1126.5 | 1101.5 | 1756571 |
| 1733247000 | 1114 | -2.5 | -0.22 | 1115 | 1122.5 | 1112.5 | 1289007 |
| 1733160600 | 1116.5 | -3 | -0.27 | 1119.5 | 1125 | 1110.5 | 1026973 |
| 1732901400 | 1119.5 | -10 | -0.89 | 1128 | 1132 | 1116 | 1696526 |
| 1732815000 | 1129.5 | -5.5 | -0.48 | 1118.5 | 1129.5 | 1111.5 | 585684 |
| 1732728600 | 1135 | 13.5 | 1.20 | 1126 | 1135 | 1118 | 1539531 |
| 1732642200 | 1121.5 | -12 | -1.06 | 1133 | 1133 | 1121.5 | 1019948 |
| 1732555800 | 1133.5 | 2 | 0.18 | 1134 | 1136 | 1126 | 2988751 |
| 1732296600 | 1131.5 | 20 | 1.80 | 1117.5 | 1145.5 | 1114.5 | 1447761 |
| 1732210200 | 1111.5 | 8.5 | 0.77 | 1105.5 | 1118.5 | 1098.5 | 1566352 |
| 1732123800 | 1103 | 6.5 | 0.59 | 1102 | 1128.5 | 1099 | 1655741 |
| 1732037400 | 1096.5 | 4.5 | 0.41 | 1106 | 1111 | 1091.5 | 1051934 |
| 1731951000 | 1092 | 7 | 0.65 | 1087 | 1102.5 | 1084.5 | 959076 |
| 1731691800 | 1085 | 1 | 0.09 | 1082.5 | 1094.5 | 1081.5 | 1235281 |
| 1731605400 | 1084 | 35.5 | 3.39 | 1056.5 | 1104 | 1046 | 1599981 |
| 1731519000 | 1048.5 | 2 | 0.19 | 1048 | 1052.5 | 1038 | 1194833 |
| 1731432600 | 1046.5 | -23 | -2.15 | 1063 | 1065 | 1045.5 | 1608992 |
| 1731346200 | 1069.5 | 23.5 | 2.25 | 1051.5 | 1069.5 | 1051.5 | 1270766 |
| 1731087000 | 1046 | 5.5 | 0.53 | 1038.5 | 1055 | 1037.5 | 945641 |
| 1731000600 | 1040.5 | 2.5 | 0.24 | 1039.5 | 1048.5 | 1035.5 | 1454843 |
| 1730914200 | 1038 | -21.5 | -2.03 | 1056.5 | 1061 | 1033.5 | 1323715 |
| 1730827800 | 1059.5 | 32.5 | 3.16 | 1045 | 1063 | 1042.5 | 1338296 |
| 1730741400 | 1027 | -7 | -0.68 | 1032 | 1045 | 1027 | 927998 |
| 1730482200 | 1034 | 11.5 | 1.12 | 1018 | 1040 | 1013.5 | 1109183 |
| 1730395800 | 1022.5 | -20 | -1.92 | 1032.5 | 1039.5 | 1013 | 2070445 |
| 1730309400 | 1042.5 | -5.5 | -0.52 | 1042 | 1063.5 | 1037.5 | 2205288 |
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
