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 | -75 | -2.54755434783 | 2944 | 2950 | 2846 | 1055790 | 2910.30528471 | DE |
| 4 | -97 | -3.27039784221 | 2966 | 3044 | 2846 | 1161572 | 2936.26191135 | DE |
| 12 | -231 | -7.45161290323 | 3100 | 3213 | 2846 | 1154807 | 2977.66322348 | DE |
| 26 | -692 | -19.4327436113 | 3561 | 3656 | 2846 | 1099120 | 3161.93816734 | DE |
| 52 | -529 | -15.5679811654 | 3398 | 3714 | 2846 | 979452 | 3277.64862827 | DE |
| 156 | -186 | -6.0883797054 | 3055 | 3714 | 2246 | 858659 | 3044.21255764 | DE |
| 260 | -1751 | -37.9004329004 | 4620 | 5194 | 1805.5 | 873963 | 3123.36496977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2869 | 13 | 0.46 | 2856 | 2892 | 2846 | 490178 |
| 1721665800 | 2856 | -41 | -1.42 | 2897 | 2898 | 2851 | 811297 |
| 1721406600 | 2897 | -30 | -1.02 | 2906 | 2914 | 2867 | 675509 |
| 1721320200 | 2927 | 0 | 0.00 | 2946 | 2950 | 2915 | 433819 |
| 1721233800 | 2927 | 13 | 0.45 | 2922 | 2938 | 2899 | 2568847 |
| 1721147400 | 2914 | -23 | -0.78 | 2944 | 2944 | 2900 | 789479 |
| 1721061000 | 2937 | 4 | 0.14 | 2912 | 2937 | 2903 | 482163 |
| 1720801800 | 2933 | 2 | 0.07 | 2955 | 2955 | 2907 | 639436 |
| 1720715400 | 2931 | 7 | 0.24 | 2929 | 2939 | 2901 | 557948 |
| 1720629000 | 2924 | 9 | 0.31 | 2930 | 2944 | 2894 | 2764307 |
| 1720542600 | 2915 | -19 | -0.65 | 2928 | 2950 | 2892 | 4062243 |
| 1720456200 | 2934 | -2 | -0.07 | 2935 | 2984 | 2928 | 565114 |
| 1720197000 | 2936 | -75 | -2.49 | 3023 | 3044 | 2936 | 805750 |
| 1720110600 | 3011 | 55 | 1.86 | 2967 | 3011 | 2955 | 582457 |
| 1720024200 | 2956 | 26 | 0.89 | 2945 | 2981 | 2935 | 793614 |
| 1719937800 | 2930 | -26 | -0.88 | 2934 | 2946 | 2880 | 980102 |
| 1719851400 | 2956 | -19 | -0.64 | 2995 | 3010 | 2956 | 887763 |
| 1719592200 | 2975 | 13 | 0.44 | 2966 | 2996 | 2961 | 1105450 |
| 1719505800 | 2962 | -22 | -0.74 | 2998 | 3027 | 2962 | 826669 |
| 1719419400 | 2984 | 7 | 0.24 | 2981 | 2992 | 2962 | 1520720 |
| 1719333000 | 2977 | 16 | 0.54 | 2966 | 2983 | 2945 | 1378754 |
| 1719246600 | 2961 | 10 | 0.34 | 2953 | 2990 | 2945 | 442248 |
| 1718987400 | 2951 | -5 | -0.17 | 2954 | 2968 | 2926 | 2382169 |
| 1718901000 | 2956 | 16 | 0.54 | 2936 | 2957 | 2907 | 953254 |
| 1718814600 | 2940 | -15 | -0.51 | 2946 | 2978 | 2935 | 560574 |
| 1718728200 | 2955 | 52 | 1.79 | 2985 | 3048 | 2955 | 1221110 |
| 1718641800 | 2903 | -9 | -0.31 | 2927 | 2950 | 2882 | 836013 |
| 1718382600 | 2912 | -25 | -0.85 | 2932 | 2952 | 2905 | 1068153 |
| 1718296200 | 2937 | -67 | -2.23 | 2997 | 3007 | 2937 | 811475 |
| 1718209800 | 3004 | 22 | 0.74 | 2981 | 3007 | 2957 | 634416 |
| 1718123400 | 2982 | -15 | -0.50 | 3010 | 3016 | 2969 | 1098358 |
| 1718037000 | 2997 | -27 | -0.89 | 2988 | 3028 | 2973 | 598021 |
| 1717777800 | 3024 | 31 | 1.04 | 2984 | 3024 | 2979 | 829690 |
| 1717691400 | 2993 | 9 | 0.30 | 2975 | 2993 | 2957 | 577518 |
| 1717605000 | 2984 | -8 | -0.27 | 3000 | 3003 | 2968 | 729838 |
| 1717518600 | 2992 | 38 | 1.29 | 2942 | 3003 | 2942 | 864176 |
| 1717432200 | 2954 | 1 | 0.03 | 2990 | 2996 | 2939 | 740504 |
| 1717173000 | 2953 | 44 | 1.51 | 2917 | 3007 | 2916 | 3402369 |
| 1717086600 | 2909 | 54 | 1.89 | 2854 | 2912 | 2854 | 1009899 |
| 1717000200 | 2855 | -54 | -1.86 | 2897 | 2897 | 2848 | 3352999 |
| 1716913800 | 2909 | -16 | -0.55 | 2946 | 2959 | 2901 | 684728 |
| 1716568200 | 2925 | -31 | -1.05 | 2935 | 2963 | 2925 | 1518182 |
| 1716481800 | 2956 | -95 | -3.11 | 2985 | 3016 | 2956 | 802960 |
| 1716395400 | 3051 | -39 | -1.26 | 3065 | 3080 | 3037 | 961539 |
| 1716309000 | 3090 | -41 | -1.31 | 3115 | 3149 | 3087 | 4189254 |
| 1716222600 | 3131 | -14 | -0.45 | 3137 | 3149 | 3115 | 1234130 |
| 1715963400 | 3145 | 26 | 0.83 | 3107 | 3147 | 3087 | 600087 |
| 1715877000 | 3119 | 7 | 0.22 | 3116 | 3137 | 3099 | 453772 |
| 1715790600 | 3112 | -2 | -0.06 | 3110 | 3118 | 3064 | 674599 |
| 1715704200 | 3114 | 7 | 0.23 | 3103 | 3138 | 3092 | 605031 |
| 1715617800 | 3107 | 38 | 1.24 | 3071 | 3107 | 3071 | 931472 |
| 1715358600 | 3069 | 6 | 0.20 | 3063 | 3107 | 3059 | 645010 |
| 1715272200 | 3063 | 36 | 1.19 | 3049 | 3075 | 3034 | 666152 |
| 1715185800 | 3027 | 31 | 1.03 | 3001 | 3042 | 2999 | 1308574 |
| 1715099400 | 2996 | -11 | -0.37 | 3037 | 3065 | 2996 | 824916 |
| 1714753800 | 3007 | 6 | 0.20 | 3020 | 3040 | 2984 | 1456864 |
| 1714667400 | 3001 | -98 | -3.16 | 3074 | 3095 | 2992 | 1381672 |
| 1714581000 | 3099 | -68 | -2.15 | 3151 | 3204 | 3090 | 1066787 |
| 1714494600 | 3167 | 120 | 3.94 | 3100 | 3213 | 2995 | 1628848 |
| 1714408200 | 3047 | 4 | 0.13 | 3050 | 3083 | 3031 | 677477 |
| 1714149000 | 3043 | 15 | 0.50 | 3046 | 3060 | 3021 | 594570 |
| 1714062600 | 3028 | -84 | -2.70 | 3094 | 3094 | 2996 | 1222872 |
| 1713976200 | 3112 | -16 | -0.51 | 3132 | 3169 | 3108 | 831453 |
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
