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 | -237 | -11.0130111524 | 2152 | 2188 | 1924 | 706605 | 1991.06486479 | DE |
| 4 | -349 | -15.4151943463 | 2264 | 2286 | 1924 | 378064 | 2067.19818404 | DE |
| 12 | -345 | -15.2654867257 | 2260 | 2548 | 1900 | 392824 | 2183.61171905 | DE |
| 26 | -109 | -5.38537549407 | 2024 | 2548 | 1900 | 382775 | 2164.60244668 | DE |
| 52 | -471 | -19.7401508801 | 2386 | 2548 | 1527.5 | 416530 | 2069.22413007 | DE |
| 156 | -3018 | -61.1798094466 | 4933 | 5478 | 1320 | 495229 | 2673.03496707 | DE |
| 260 | -1829 | -48.8514957265 | 3744 | 5595 | 1320 | 459970 | 3139.26694389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1915 | -47 | -2.40 | 1970 | 1980 | 1915 | 364305 |
| 1722011400 | 1962 | -5 | -0.25 | 1967 | 2030 | 1959 | 482218 |
| 1721925000 | 1967 | -10 | -0.51 | 1967 | 1998 | 1940 | 689543 |
| 1721838600 | 1977 | -8 | -0.40 | 2000 | 2048 | 1977 | 383929 |
| 1721752200 | 1985 | -45 | -2.22 | 2024 | 2064 | 1924 | 910635 |
| 1721665800 | 2030 | -226 | -10.02 | 2152 | 2188 | 2030 | 1066701 |
| 1721406600 | 2256 | -14 | -0.62 | 2200 | 2266 | 2182 | 210215 |
| 1721320200 | 2270 | 26 | 1.16 | 2250 | 2278 | 2216 | 178395 |
| 1721233800 | 2244 | 0 | 0.00 | 2246 | 2286 | 2240 | 263617 |
| 1721147400 | 2244 | 60 | 2.75 | 2180 | 2244 | 2164 | 227692 |
| 1721061000 | 2184 | 14 | 0.65 | 2154 | 2190 | 2148 | 162753 |
| 1720801800 | 2170 | -18 | -0.82 | 2178 | 2208 | 2134 | 168391 |
| 1720715400 | 2188 | 62 | 2.92 | 2144 | 2188 | 2098 | 271817 |
| 1720629000 | 2126 | 52 | 2.51 | 2068 | 2144 | 2044 | 285644 |
| 1720542600 | 2074 | -42 | -1.98 | 2114 | 2132 | 2068 | 466813 |
| 1720456200 | 2116 | 74 | 3.62 | 2034 | 2120 | 2032 | 249380 |
| 1720197000 | 2042 | -18 | -0.87 | 2070 | 2172 | 2042 | 380476 |
| 1720110600 | 2060 | -12 | -0.58 | 2090 | 2090 | 2016 | 239246 |
| 1720024200 | 2072 | 6 | 0.29 | 2082 | 2092 | 2026 | 330841 |
| 1719937800 | 2066 | -84 | -3.91 | 2150 | 2166 | 2044 | 409849 |
| 1719851400 | 2150 | -86 | -3.85 | 2264 | 2272 | 2150 | 183115 |
| 1719592200 | 2236 | 42 | 1.91 | 2180 | 2260 | 2170 | 182908 |
| 1719505800 | 2194 | -6 | -0.27 | 2216 | 2228 | 2184 | 148081 |
| 1719419400 | 2200 | -10 | -0.45 | 2180 | 2220 | 2180 | 232267 |
| 1719333000 | 2210 | -18 | -0.81 | 2200 | 2216 | 2186 | 218876 |
| 1719246600 | 2228 | 12 | 0.54 | 2226 | 2256 | 2202 | 176565 |
| 1718987400 | 2216 | -116 | -4.97 | 2270 | 2292 | 2206 | 738858 |
| 1718901000 | 2332 | -16 | -0.68 | 2340 | 2366 | 2306 | 136436 |
| 1718814600 | 2348 | 46 | 2.00 | 2294 | 2402 | 2290 | 229976 |
| 1718728200 | 2302 | -42 | -1.79 | 2412 | 2412 | 2286 | 314325 |
| 1718641800 | 2344 | -66 | -2.74 | 2450 | 2470 | 2298 | 228445 |
| 1718382600 | 2410 | -82 | -3.29 | 2484 | 2504 | 2392 | 1024973 |
| 1718296200 | 2492 | -44 | -1.74 | 2498 | 2536 | 2484 | 667189 |
| 1718209800 | 2536 | 32 | 1.28 | 2498 | 2548 | 2495 | 176822 |
| 1718123400 | 2504 | 24 | 0.97 | 2486 | 2512 | 2472 | 256003 |
| 1718037000 | 2480 | 24 | 0.98 | 2420 | 2480 | 2400 | 189680 |
| 1717777800 | 2456 | 4 | 0.16 | 2454 | 2482 | 2426 | 454350 |
| 1717691400 | 2452 | 22 | 0.91 | 2462 | 2468 | 2422 | 140190 |
| 1717605000 | 2430 | 10 | 0.41 | 2442 | 2450 | 2412 | 211283 |
| 1717518600 | 2420 | 6 | 0.25 | 2352 | 2498 | 2350 | 775683 |
| 1717432200 | 2414 | 122 | 5.32 | 2306 | 2414 | 2292 | 458835 |
| 1717173000 | 2292 | 96 | 4.37 | 2208 | 2302 | 2208 | 657017 |
| 1717086600 | 2196 | 58 | 2.71 | 2138 | 2208 | 2138 | 301923 |
| 1717000200 | 2138 | -62 | -2.82 | 2198 | 2228 | 2116 | 495064 |
| 1716913800 | 2200 | 34 | 1.57 | 2162 | 2206 | 2142 | 503501 |
| 1716568200 | 2166 | -2 | -0.09 | 2136 | 2206 | 2136 | 378976 |
| 1716481800 | 2168 | 206 | 10.50 | 2000 | 2182 | 2000 | 796361 |
| 1716395400 | 1962 | 12 | 0.62 | 1948 | 1978 | 1900 | 553978 |
| 1716309000 | 1950 | -50 | -2.50 | 1994 | 2006 | 1940 | 388164 |
| 1716222600 | 2000 | -20 | -0.99 | 2026 | 2058 | 1979 | 486849 |
| 1715963400 | 2020 | -96 | -4.54 | 2112 | 2112 | 2020 | 480021 |
| 1715877000 | 2116 | -102 | -4.60 | 2238 | 2238 | 2106 | 568559 |
| 1715790600 | 2218 | 8 | 0.36 | 2210 | 2260 | 2190 | 186185 |
| 1715704200 | 2210 | 8 | 0.36 | 2220 | 2220 | 2140 | 305522 |
| 1715617800 | 2202 | -14 | -0.63 | 2198 | 2248 | 2192 | 189912 |
| 1715358600 | 2216 | 76 | 3.55 | 2136 | 2248 | 2136 | 422315 |
| 1715272200 | 2140 | -52 | -2.37 | 2180 | 2236 | 2106 | 336547 |
| 1715185800 | 2192 | 110 | 5.28 | 2080 | 2194 | 2080 | 357093 |
| 1715099400 | 2082 | -158 | -7.05 | 2260 | 2338 | 2082 | 852776 |
| 1714753800 | 2240 | -10 | -0.44 | 2246 | 2292 | 2222 | 159277 |
| 1714667400 | 2250 | 50 | 2.27 | 2204 | 2254 | 2200 | 338719 |
| 1714581000 | 2200 | -26 | -1.17 | 2220 | 2228 | 2134 | 251836 |
| 1714494600 | 2226 | -6 | -0.27 | 2182 | 2234 | 2180 | 302209 |
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
