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 | -23 | -2.19047619048 | 1050 | 1063.5 | 1013 | 1622392 | 1038.44954852 | DE |
| 4 | -1.5 | -0.145843461351 | 1028.5 | 1107 | 1000.5 | 1527572 | 1058.85156158 | DE |
| 12 | 35 | 3.52822580645 | 992 | 1107 | 964 | 1646848 | 1039.7472716 | DE |
| 26 | -60.5 | -5.5632183908 | 1087.5 | 1123.5 | 950.4 | 1974903 | 1030.40705475 | DE |
| 52 | -50.5 | -4.686774942 | 1077.5 | 1139.5 | 950.4 | 1961502 | 1041.521908 | DE |
| 156 | -26.5 | -2.51542477456 | 1053.5 | 1186 | 813.2 | 2019445 | 1035.81142815 | DE |
| 260 | 157 | 18.0459770115 | 870 | 1186 | 743 | 2006539 | 993.78000176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730223000 | 1048 | -3 | -0.29 | 1054 | 1055 | 1043 | 1733348 |
| 1730136600 | 1051 | 1 | 0.10 | 1050 | 1058 | 1049 | 993698 |
| 1729873800 | 1050 | -1 | -0.10 | 1047.5 | 1051 | 1039 | 1222620 |
| 1729787400 | 1051 | -20 | -1.87 | 1071.5 | 1074 | 1051 | 1198527 |
| 1729701000 | 1071 | -1 | -0.09 | 1071.5 | 1078.5 | 1066 | 677505 |
| 1729614600 | 1072 | -7 | -0.65 | 1072 | 1076 | 1059 | 927545 |
| 1729528200 | 1079 | -8 | -0.74 | 1087 | 1089 | 1067 | 654402 |
| 1729269000 | 1087 | 1.5 | 0.14 | 1080.5 | 1091.5 | 1077 | 3963708 |
| 1729182600 | 1085.5 | -20.5 | -1.85 | 1105.5 | 1107 | 1080.25 | 3158584 |
| 1729096200 | 1106 | 34 | 3.17 | 1079.5 | 1106 | 1076.5 | 2903771 |
| 1729009800 | 1072 | 21 | 2.00 | 1061.5 | 1082 | 1055 | 1686376 |
| 1728923400 | 1051 | 20.5 | 1.99 | 1037.5 | 1053 | 1034.5 | 1168598 |
| 1728664200 | 1030.5 | 6 | 0.59 | 1021.5 | 1031.5 | 1016.5 | 1200628 |
| 1728577800 | 1024.5 | 4 | 0.39 | 1021.5 | 1031 | 1017.5 | 945497 |
| 1728491400 | 1020.5 | 14.5 | 1.44 | 1019 | 1034.5 | 1018 | 920425 |
| 1728405000 | 1006 | -4 | -0.40 | 1003.5 | 1010.5 | 1000.5 | 806323 |
| 1728318600 | 1010 | -11.5 | -1.13 | 1028.5 | 1030 | 1010 | 1004970 |
| 1728059400 | 1021.5 | -12.5 | -1.21 | 1028.5 | 1033.5 | 1009 | 1064953 |
| 1727973000 | 1034 | -3 | -0.29 | 1037.5 | 1049 | 1034 | 974515 |
| 1727886600 | 1037 | -27 | -2.54 | 1064.5 | 1066.5 | 1026.5 | 2120065 |
| 1727800200 | 1064 | 18.5 | 1.77 | 1047.5 | 1067 | 1047 | 3674396 |
| 1727713800 | 1045.5 | -7.5 | -0.71 | 1047.5 | 1054.5 | 1039.5 | 2206237 |
| 1727454600 | 1053 | 5.5 | 0.53 | 1050.5 | 1061 | 1048 | 1237428 |
| 1727368200 | 1047.5 | 0.5 | 0.05 | 1057 | 1057.5 | 1042.5 | 999615 |
| 1727281800 | 1047 | -1 | -0.10 | 1039.5 | 1047 | 1034.5 | 1929225 |
| 1727195400 | 1048 | -6.5 | -0.62 | 1054 | 1054 | 1035 | 1479701 |
| 1727109000 | 1054.5 | 5 | 0.48 | 1051.5 | 1061.5 | 1047 | 636593 |
| 1726849800 | 1049.5 | -6 | -0.57 | 1054 | 1068 | 1049.5 | 6009417 |
| 1726763400 | 1055.5 | -2.5 | -0.24 | 1083.5 | 1083.5 | 1040.5 | 2018542 |
| 1726677000 | 1058 | -13 | -1.21 | 1069.5 | 1072 | 1058 | 1137544 |
| 1726590600 | 1071 | 15 | 1.42 | 1060.5 | 1078 | 1060.5 | 1278336 |
| 1726504200 | 1056 | -2 | -0.19 | 1058 | 1065 | 1055.5 | 808534 |
| 1726245000 | 1058 | 4.5 | 0.43 | 1056.5 | 1064.5 | 1054 | 811492 |
| 1726158600 | 1053.5 | -6 | -0.57 | 1061 | 1067.5 | 1049.5 | 1283002 |
| 1726072200 | 1059.5 | -9 | -0.84 | 1069.5 | 1070.5 | 1055 | 1272554 |
| 1725985800 | 1068.5 | -6 | -0.56 | 1072.5 | 1081.5 | 1068.5 | 1051401 |
| 1725899400 | 1074.5 | 6.5 | 0.61 | 1074.5 | 1081 | 1067 | 788138 |
| 1725640200 | 1068 | 12 | 1.14 | 1055 | 1071 | 1052.5 | 3522210 |
| 1725553800 | 1056 | 27 | 2.62 | 1031.5 | 1068.5 | 1031.5 | 1473659 |
| 1725467400 | 1029 | 4 | 0.39 | 1017.5 | 1029 | 1010.5 | 2078462 |
| 1725381000 | 1025 | 1.5 | 0.15 | 1020.5 | 1029 | 1015.5 | 986559 |
| 1725294600 | 1023.5 | 4 | 0.39 | 1019.5 | 1026 | 1016 | 675470 |
| 1725035400 | 1019.5 | 6 | 0.59 | 1018 | 1032 | 1015.5 | 2751290 |
| 1724949000 | 1013.5 | -2 | -0.20 | 1016.5 | 1024 | 1009 | 3697256 |
| 1724862600 | 1015.5 | 17.9 | 1.79 | 999.8 | 1017 | 993 | 1141359 |
| 1724776200 | 997.6 | 0 | 0.00 | 998.4 | 1004.5 | 994 | 1087133 |
| 1724430600 | 997.6 | 15.2 | 1.55 | 984.8 | 999 | 979.8 | 1517823 |
| 1724344200 | 982.4 | 9.2 | 0.95 | 996.8 | 999.6 | 978 | 1331593 |
| 1724257800 | 973.2 | -11 | -1.12 | 982.6 | 990.6 | 964 | 4935932 |
| 1724171400 | 984.2 | -19.3 | -1.92 | 1001 | 1002 | 984.2 | 1044872 |
| 1724085000 | 1003.5 | 5.7 | 0.57 | 997.8 | 1007 | 996 | 1470250 |
| 1723825800 | 997.8 | -4.7 | -0.47 | 1000.5 | 1008 | 997.8 | 1035917 |
| 1723739400 | 1002.5 | -12 | -1.18 | 1018 | 1018 | 1002.5 | 1326385 |
| 1723653000 | 1014.5 | 9.5 | 0.95 | 1011.5 | 1016.5 | 1005 | 941812 |
| 1723566600 | 1005 | 16.2 | 1.64 | 991.6 | 1009.5 | 988.6 | 1365538 |
| 1723480200 | 988.8 | -1.2 | -0.12 | 992 | 999.4 | 982.8 | 2094590 |
| 1723221000 | 990 | 22.2 | 2.29 | 964.8 | 1002 | 964.8 | 5606683 |
| 1723134600 | 967.8 | -44.2 | -4.37 | 1005.5 | 1008.5 | 967.8 | 4486695 |
| 1723048200 | 1012 | 0.5 | 0.05 | 1016 | 1017.5 | 1006.5 | 1478202 |
| 1722961800 | 1011.5 | 8.5 | 0.85 | 1000.5 | 1013 | 995.6 | 2662228 |
| 1722875400 | 1003 | -56 | -5.29 | 1012.5 | 1035.5 | 995 | 2191360 |
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
