We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -909.5 | -89.1666666667 | 1020 | 1154.6 | 108.9 | 31517 | 1069.41758151 | DE |
| 4 | -716.1 | -86.6319864505 | 826.6 | 1154.6 | 108.9 | 24638 | 992.81756884 | DE |
| 12 | -690.5 | -86.2047440699 | 801 | 1154.6 | 108.9 | 20025 | 895.23750997 | DE |
| 26 | -310.4 | -73.7467331908 | 420.9 | 1154.6 | 108.9 | 19643 | 777.30590899 | DE |
| 52 | -245.6 | -68.9693906206 | 356.1 | 1154.6 | 108.9 | 12136 | 701.75986202 | DE |
| 156 | -465.7 | -80.8226310309 | 576.2 | 1154.6 | 108.9 | 7071 | 494.12504728 | DE |
| 260 | -18.5 | -14.3410852713 | 129 | 1154.6 | 108.9 | 4467 | 488.2308577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717775700 | 110.02 | -996.18 | -90.05 | 111.42 | 112.38 | 108.9 | 144462 |
| 1717689300 | 1106.2 | 3.2 | 0.29 | 1144 | 1154.6 | 1088.2 | 58572 |
| 1717602900 | 1103 | 52.2 | 4.97 | 1070 | 1104.6 | 1066 | 26547 |
| 1717516500 | 1050.8 | 12 | 1.16 | 1060.8 | 1068.6 | 1040 | 18659 |
| 1717430100 | 1038.8 | 32.8 | 3.26 | 1035 | 1053.2 | 1029 | 21763 |
| 1717170900 | 1006 | -39 | -3.73 | 1020 | 1042.4 | 997.1 | 32045 |
| 1717084500 | 1045 | -6.8 | -0.65 | 1048 | 1069.8 | 1039.6 | 22782 |
| 1716998100 | 1051.8 | 20.4 | 1.98 | 1068 | 1071.6 | 1024.4 | 37429 |
| 1716911700 | 1031.4 | 24.4 | 2.42 | 1013 | 1033 | 998.1 | 33057 |
| 1716825300 | 1007 | 43 | 4.46 | 995.2 | 1019.6 | 994 | 26032 |
| 1716566100 | 964 | -1.8 | -0.19 | 955.8 | 971.8 | 946 | 35265 |
| 1716479700 | 965.8 | 88.9 | 10.14 | 935 | 967.1 | 928 | 70583 |
| 1716393300 | 876.9 | 2.9 | 0.33 | 877.8 | 885.6 | 868 | 20971 |
| 1716306900 | 874 | 2.5 | 0.29 | 878 | 882.9 | 858 | 14027 |
| 1716220500 | 871.5 | 9.5 | 1.10 | 863.9 | 875.6 | 856.1 | 9631 |
| 1715961300 | 862 | -15.7 | -1.79 | 867 | 875 | 856 | 8944 |
| 1715874900 | 877.7 | 11.8 | 1.36 | 871.4 | 882 | 869.8 | 13221 |
| 1715788500 | 865.9 | 22.9 | 2.72 | 844.3 | 869 | 840.4 | 16975 |
| 1715702100 | 843 | 8.3 | 0.99 | 838.7 | 843 | 825.2 | 8029 |
| 1715615700 | 834.7 | -0.8 | -0.10 | 839.2 | 841.4 | 820 | 8975 |
| 1715356500 | 835.5 | 4 | 0.48 | 826.6 | 847.3 | 826.6 | 9246 |
| 1715270100 | 831.5 | -7.1 | -0.85 | 836.5 | 846 | 820 | 5291 |
| 1715183700 | 838.6 | -1.4 | -0.17 | 840.5 | 847.5 | 832 | 8591 |
| 1715097300 | 840 | -10.7 | -1.26 | 852.6 | 852.6 | 826.9 | 10024 |
| 1715010900 | 850.7 | 33.3 | 4.07 | 824.3 | 851.3 | 824.1 | 16061 |
| 1714751700 | 817.4 | 25.5 | 3.22 | 808 | 824 | 800.5 | 10240 |
| 1714665300 | 791.9 | -25.8 | -3.16 | 787.4 | 800.4 | 779.1 | 14425 |
| 1714492500 | 817.7 | 5.7 | 0.70 | 819.8 | 829 | 810 | 9307 |
| 1714406100 | 812 | -2.9 | -0.36 | 824.5 | 826.1 | 798.3 | 11136 |
| 1714146900 | 814.9 | 52.9 | 6.94 | 785.3 | 817.9 | 778 | 16068 |
| 1714060500 | 762 | -5.1 | -0.66 | 731.6 | 767.8 | 727.1 | 16740 |
| 1713974100 | 767.1 | -3 | -0.39 | 791.9 | 792.2 | 763.7 | 13521 |
| 1713887700 | 770.1 | 40 | 5.48 | 748.5 | 772.8 | 747.5 | 14728 |
| 1713801300 | 730.1 | -36.9 | -4.81 | 734.5 | 748 | 718 | 24787 |
| 1713542100 | 767 | -35.7 | -4.45 | 782.6 | 797 | 762 | 13623 |
| 1713455700 | 802.7 | -8.3 | -1.02 | 804 | 808 | 774.3 | 13472 |
| 1713369300 | 811 | -11.5 | -1.40 | 816.2 | 833.5 | 805 | 10718 |
| 1713282900 | 822.5 | -11.1 | -1.33 | 807.7 | 825.3 | 798.5 | 15783 |
| 1713196500 | 833.6 | -5.3 | -0.63 | 830.6 | 851.7 | 828.5 | 13467 |
| 1712937300 | 838.9 | 10 | 1.21 | 850 | 851.2 | 831 | 16529 |
| 1712850900 | 828.9 | 20.2 | 2.50 | 813.8 | 830.8 | 804.6 | 15198 |
| 1712764500 | 808.7 | 35.3 | 4.56 | 778.7 | 812.1 | 773.3 | 22482 |
| 1712678100 | 773.4 | -33.2 | -4.12 | 803.6 | 805.2 | 764.7 | 17855 |
| 1712591700 | 806.6 | -1.3 | -0.16 | 810.3 | 821 | 800.5 | 9722 |
| 1712332500 | 807.9 | -15.7 | -1.91 | 805 | 812 | 792.8 | 12432 |
| 1712246100 | 823.6 | -10.4 | -1.25 | 826.3 | 833.2 | 821.5 | 7028 |
| 1712159700 | 834 | 4 | 0.48 | 822.3 | 836 | 819 | 8462 |
| 1712073300 | 830 | -9 | -1.07 | 845.4 | 845.4 | 814 | 14798 |
| 1711644900 | 839 | 4.7 | 0.56 | 834.9 | 844 | 826.5 | 17003 |
| 1711558500 | 834.3 | -37.5 | -4.30 | 860 | 865.6 | 824.2 | 25835 |
| 1711472100 | 871.8 | -5.3 | -0.60 | 880.8 | 887 | 867.3 | 24160 |
| 1711385700 | 877.1 | 4 | 0.46 | 875 | 892.3 | 860.7 | 36691 |
| 1711126500 | 873.1 | 22.6 | 2.66 | 846.3 | 875.8 | 838.8 | 39967 |
| 1711040100 | 850.5 | 35 | 4.29 | 836 | 851.6 | 820.2 | 35706 |
| 1710953700 | 815.5 | 4.5 | 0.55 | 821.4 | 833.5 | 812.6 | 19840 |
| 1710867300 | 811 | -2 | -0.25 | 810.3 | 819 | 783.3 | 30709 |
| 1710780900 | 813 | -2 | -0.25 | 821 | 848.5 | 807.7 | 33934 |
| 1710521700 | 815 | 11.1 | 1.38 | 801 | 822 | 790 | 22312 |
| 1710435300 | 803.9 | -9.5 | -1.17 | 826.6 | 831.9 | 795.1 | 22401 |
| 1710348900 | 813.4 | -15.1 | -1.82 | 855.8 | 857.2 | 808.5 | 31929 |
| 1710262500 | 828.5 | 33.3 | 4.19 | 799.8 | 835.7 | 790.3 | 36939 |
| 1710176100 | 795.2 | -33.1 | -4.00 | 783.6 | 820 | 770.1 | 53502 |
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
