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 | 5 | 0.173550850399 | 2881 | 2921 | 2841 | 644944 | 2883.71779588 | DE |
| 4 | -68 | -2.3019634394 | 2954 | 2962 | 2785 | 1343414 | 2870.75647085 | DE |
| 12 | 227 | 8.5370440015 | 2659 | 3143 | 2526 | 793706 | 2796.18759114 | DE |
| 26 | 116 | 4.18772563177 | 2770 | 3143 | 2526 | 697955 | 2746.57922552 | DE |
| 52 | 480 | 19.9501246883 | 2406 | 3143 | 2302 | 720417 | 2662.22145246 | DE |
| 156 | -620 | -17.6839703366 | 3506 | 3506 | 1691.5 | 755205 | 2445.45104945 | DE |
| 260 | 756 | 35.4929577465 | 2130 | 3706 | 1691.5 | 706863 | 2500.63137939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 2893 | 22 | 0.77 | 2898 | 2898 | 2857 | 550575 |
| 1726677000 | 2871 | -8 | -0.28 | 2872 | 2883 | 2841 | 983127 |
| 1726590600 | 2879 | -11 | -0.38 | 2919 | 2921 | 2879 | 674067 |
| 1726504200 | 2890 | -7 | -0.24 | 2896 | 2903 | 2884 | 419224 |
| 1726245000 | 2897 | 22 | 0.77 | 2881 | 2900 | 2870 | 597726 |
| 1726158600 | 2875 | 23 | 0.81 | 2870 | 2884 | 2855 | 614586 |
| 1726072200 | 2852 | 7 | 0.25 | 2851 | 2867 | 2813 | 12972329 |
| 1725985800 | 2845 | 7 | 0.25 | 2823 | 2865 | 2815 | 1405506 |
| 1725899400 | 2838 | 46 | 1.65 | 2811 | 2838 | 2793 | 553220 |
| 1725640200 | 2792 | -22 | -0.78 | 2807 | 2829 | 2785 | 332044 |
| 1725553800 | 2814 | -117 | -3.99 | 2841 | 2880 | 2814 | 456004 |
| 1725467400 | 2931 | 14 | 0.48 | 2885 | 2931 | 2885 | 748893 |
| 1725381000 | 2917 | 11 | 0.38 | 2906 | 2920 | 2888 | 619961 |
| 1725294600 | 2906 | -12 | -0.41 | 2921 | 2930 | 2894 | 382412 |
| 1725035400 | 2918 | -4 | -0.14 | 2923 | 2928 | 2909 | 2814680 |
| 1724949000 | 2922 | -6 | -0.20 | 2932 | 2938 | 2914 | 308252 |
| 1724862600 | 2928 | -7 | -0.24 | 2942 | 2949 | 2918 | 472161 |
| 1724776200 | 2935 | -7 | -0.24 | 2927 | 2962 | 2924 | 282142 |
| 1724430600 | 2942 | -9 | -0.30 | 2954 | 2956 | 2921 | 337949 |
| 1724344200 | 2951 | 48 | 1.65 | 2918 | 2951 | 2904 | 350867 |
| 1724257800 | 2903 | 3 | 0.10 | 2905 | 2933 | 2893 | 496402 |
| 1724171400 | 2900 | -33 | -1.13 | 2927 | 2945 | 2883 | 513654 |
| 1724085000 | 2933 | -27 | -0.91 | 2955 | 3007 | 2933 | 805288 |
| 1723825800 | 2960 | -33 | -1.10 | 2990 | 3048 | 2948 | 685145 |
| 1723739400 | 2993 | 183 | 6.51 | 3091 | 3143 | 2978 | 1755063 |
| 1723653000 | 2810 | 53 | 1.92 | 2800 | 2810 | 2773 | 362604 |
| 1723566600 | 2757 | 59 | 2.19 | 2705 | 2757 | 2702 | 372493 |
| 1723480200 | 2698 | 23 | 0.86 | 2683 | 2702 | 2674 | 1508763 |
| 1723221000 | 2675 | 13 | 0.49 | 2651 | 2675 | 2651 | 191594 |
| 1723134600 | 2662 | -12 | -0.45 | 2666 | 2667 | 2627 | 270238 |
| 1723048200 | 2674 | 47 | 1.79 | 2635 | 2674 | 2635 | 274405 |
| 1722961800 | 2627 | 9 | 0.34 | 2610 | 2646 | 2597 | 415079 |
| 1722875400 | 2618 | -79 | -2.93 | 2647 | 2653 | 2602 | 434287 |
| 1722616200 | 2697 | -31 | -1.14 | 2709 | 2725 | 2664 | 503016 |
| 1722529800 | 2728 | -26 | -0.94 | 2757 | 2762 | 2712 | 384257 |
| 1722443400 | 2754 | 17 | 0.62 | 2752 | 2770 | 2736 | 390350 |
| 1722357000 | 2737 | 66 | 2.47 | 2657 | 2737 | 2657 | 370378 |
| 1722270600 | 2671 | 16 | 0.60 | 2668 | 2704 | 2661 | 695827 |
| 1722011400 | 2655 | 22 | 0.84 | 2617 | 2664 | 2602 | 293306 |
| 1721925000 | 2633 | 5 | 0.19 | 2614 | 2640 | 2579 | 1556962 |
| 1721838600 | 2628 | 1 | 0.04 | 2587 | 2642 | 2587 | 314415 |
| 1721752200 | 2627 | -2 | -0.08 | 2623 | 2645 | 2614 | 611660 |
| 1721665800 | 2629 | 63 | 2.46 | 2566 | 2629 | 2559 | 516580 |
| 1721406600 | 2566 | -33 | -1.27 | 2587 | 2601 | 2564 | 531475 |
| 1721320200 | 2599 | 0 | 0.00 | 2610 | 2620 | 2586 | 375198 |
| 1721233800 | 2599 | 11 | 0.43 | 2613 | 2613 | 2560 | 321401 |
| 1721147400 | 2588 | 8 | 0.31 | 2571 | 2593 | 2558 | 261746 |
| 1721061000 | 2580 | -29 | -1.11 | 2596 | 2611 | 2578 | 881132 |
| 1720801800 | 2609 | 11 | 0.42 | 2610 | 2613 | 2581 | 582814 |
| 1720715400 | 2598 | -26 | -0.99 | 2640 | 2640 | 2598 | 434651 |
| 1720629000 | 2624 | 31 | 1.20 | 2644 | 2644 | 2599 | 508832 |
| 1720542600 | 2593 | -16 | -0.61 | 2636 | 2636 | 2587 | 407794 |
| 1720456200 | 2609 | 26 | 1.01 | 2571 | 2612 | 2571 | 530491 |
| 1720197000 | 2583 | 14 | 0.54 | 2584 | 2604 | 2568 | 376778 |
| 1720110600 | 2569 | -4 | -0.16 | 2573 | 2593 | 2569 | 281344 |
| 1720024200 | 2573 | 30 | 1.18 | 2546 | 2573 | 2531 | 566467 |
| 1719937800 | 2543 | -31 | -1.20 | 2557 | 2568 | 2526 | 390022 |
| 1719851400 | 2574 | -41 | -1.57 | 2627 | 2629 | 2573 | 318465 |
| 1719592200 | 2615 | -28 | -1.06 | 2659 | 2680 | 2610 | 462581 |
| 1719505800 | 2643 | 46 | 1.77 | 2695 | 2718 | 2643 | 532172 |
| 1719419400 | 2597 | -30 | -1.14 | 2638 | 2643 | 2582 | 864245 |
| 1719333000 | 2627 | 58 | 2.26 | 2642 | 2654 | 2598 | 894517 |
| 1719246600 | 2569 | 5 | 0.20 | 2569 | 2582 | 2554 | 398640 |
| 1718987400 | 2564 | -28 | -1.08 | 2592 | 2605 | 2547 | 2635012 |
| 1718901000 | 2592 | 15 | 0.58 | 2571 | 2599 | 2565 | 687913 |
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
