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 | -60 | -2.5974025974 | 2310 | 2403 | 2233 | 1251827 | 2332.97145803 | DE |
| 4 | -73 | -3.14248816186 | 2323 | 2406 | 2233 | 1570614 | 2344.69047732 | DE |
| 12 | -198.5 | -8.10700428834 | 2448.5 | 2449.5 | 2158 | 1413792 | 2313.05224894 | DE |
| 26 | -73 | -3.14248816186 | 2323 | 2707 | 2158 | 1256688 | 2383.59245713 | DE |
| 52 | -80 | -3.43347639485 | 2330 | 2707 | 2157 | 1279912 | 2353.17198191 | DE |
| 156 | 32 | 1.4427412083 | 2218 | 3040 | 1774.6 | 3497068 | 2304.28549512 | DE |
| 260 | 426.4 | 23.3823206844 | 1823.6 | 3040 | 939.8 | 4416414 | 1985.04053963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2250 | -61 | -2.64 | 2284 | 2295 | 2233 | 2412186 |
| 1714062600 | 2311 | -53 | -2.24 | 2280 | 2324 | 2263 | 2518147 |
| 1713976200 | 2364 | 27 | 1.16 | 2401 | 2403 | 2357 | 1075561 |
| 1713889800 | 2337 | -11 | -0.47 | 2355 | 2355 | 2314 | 1122756 |
| 1713803400 | 2348 | 8 | 0.34 | 2355 | 2370 | 2344 | 823561 |
| 1713544200 | 2340 | 15 | 0.65 | 2310 | 2346 | 2310 | 719108 |
| 1713457800 | 2325 | -40 | -1.69 | 2360 | 2366 | 2325 | 2602991 |
| 1713371400 | 2365 | 78 | 3.41 | 2314 | 2379 | 2304 | 1990206 |
| 1713285000 | 2287 | -96 | -4.03 | 2317 | 2325 | 2271 | 1356636 |
| 1713198600 | 2383 | -6 | -0.25 | 2389 | 2403 | 2376 | 759913 |
| 1712939400 | 2389 | 39 | 1.66 | 2372 | 2406 | 2372 | 2231278 |
| 1712853000 | 2350 | -23 | -0.97 | 2390 | 2397 | 2344 | 1236611 |
| 1712766600 | 2373 | 4 | 0.17 | 2391 | 2403 | 2362 | 1856178 |
| 1712680200 | 2369 | 20 | 0.85 | 2350 | 2386 | 2347 | 3937217 |
| 1712593800 | 2349 | 64 | 2.80 | 2302 | 2354 | 2302 | 1628980 |
| 1712334600 | 2285 | -43 | -1.85 | 2313 | 2317 | 2274 | 1037996 |
| 1712248200 | 2328 | 7 | 0.30 | 2318 | 2350 | 2318 | 753911 |
| 1712161800 | 2321 | -7 | -0.30 | 2327 | 2333 | 2310 | 1300485 |
| 1712075400 | 2328 | 53 | 2.33 | 2323 | 2344 | 2320 | 1319524 |
| 1711647000 | 2275 | 18 | 0.80 | 2286 | 2286.5 | 2264.5 | 1086795 |
| 1711560600 | 2257 | 23.5 | 1.05 | 2248.5 | 2263.5 | 2232 | 1191200 |
| 1711474200 | 2233.5 | -30.5 | -1.35 | 2241 | 2251 | 2227.5 | 890609 |
| 1711387800 | 2264 | -10 | -0.44 | 2258.5 | 2285.5 | 2258.5 | 907131 |
| 1711128600 | 2274 | -15.5 | -0.68 | 2265.5 | 2292 | 2162 | 1201948 |
| 1711042200 | 2289.5 | 51.5 | 2.30 | 2288.5 | 2303.5 | 2277.5 | 1152255 |
| 1710955800 | 2238 | 11 | 0.49 | 2234 | 2240 | 2220.5 | 1292800 |
| 1710869400 | 2227 | 23.5 | 1.07 | 2233 | 2240 | 2211 | 904806 |
| 1710783000 | 2203.5 | 28.5 | 1.31 | 2189 | 2221.5 | 2187.5 | 1133245 |
| 1710523800 | 2175 | -26.5 | -1.20 | 2178.5 | 2186 | 2158 | 2492343 |
| 1710437400 | 2201.5 | -22.5 | -1.01 | 2219 | 2239.5 | 2188 | 1154914 |
| 1710351000 | 2224 | 19 | 0.86 | 2172.5 | 2231 | 2166 | 1648536 |
| 1710264600 | 2205 | 12.5 | 0.57 | 2200 | 2240.5 | 2194.5 | 1407991 |
| 1710178200 | 2192.5 | -43 | -1.92 | 2200 | 2207 | 2173.5 | 1538790 |
| 1709919000 | 2235.5 | -39 | -1.71 | 2268 | 2270.5 | 2229 | 1117326 |
| 1709832600 | 2274.5 | -26.5 | -1.15 | 2275 | 2298 | 2255 | 1258180 |
| 1709746200 | 2301 | 26.5 | 1.17 | 2273 | 2328 | 2270 | 686655 |
| 1709659800 | 2274.5 | -11 | -0.48 | 2279.5 | 2284 | 2253 | 696929 |
| 1709573400 | 2285.5 | -17.5 | -0.76 | 2292 | 2297.5 | 2279 | 1107988 |
| 1709314200 | 2303 | 33.5 | 1.48 | 2295 | 2303 | 2280 | 882265 |
| 1709227800 | 2269.5 | 25 | 1.11 | 2262 | 2279.5 | 2254.5 | 867475 |
| 1709141400 | 2244.5 | -34.5 | -1.51 | 2248 | 2261 | 2241.5 | 1007078 |
| 1709055000 | 2279 | 29 | 1.29 | 2282 | 2292.5 | 2270 | 1101486 |
| 1708968600 | 2250 | -58 | -2.51 | 2265 | 2274.5 | 2244.5 | 1559604 |
| 1708709400 | 2308 | 8 | 0.35 | 2313 | 2320.5 | 2293 | 780478 |
| 1708623000 | 2300 | 17 | 0.74 | 2316.5 | 2329 | 2295 | 2775982 |
| 1708536600 | 2283 | -13 | -0.57 | 2306 | 2311.5 | 2265.5 | 1373104 |
| 1708450200 | 2296 | -82 | -3.45 | 2311.5 | 2347 | 2278.5 | 2034603 |
| 1708363800 | 2378 | -25.5 | -1.06 | 2374.5 | 2387 | 2358.5 | 6562422 |
| 1708104600 | 2403.5 | 48.5 | 2.06 | 2369.5 | 2411.5 | 2369.5 | 1496121 |
| 1708018200 | 2355 | -16 | -0.67 | 2331 | 2366 | 2326.5 | 1010157 |
| 1707931800 | 2371 | 22 | 0.94 | 2360 | 2377 | 2349 | 788013 |
| 1707845400 | 2349 | -39.5 | -1.65 | 2391.5 | 2398.5 | 2339 | 934825 |
| 1707759000 | 2388.5 | 13.5 | 0.57 | 2374 | 2396.5 | 2367.5 | 774314 |
| 1707499800 | 2375 | 0 | 0.00 | 2369 | 2382 | 2360.5 | 1479191 |
| 1707413400 | 2375 | -8 | -0.34 | 2395.5 | 2407.5 | 2374.5 | 945339 |
| 1707327000 | 2383 | 1.5 | 0.06 | 2392.5 | 2398 | 2376 | 1005469 |
| 1707240600 | 2381.5 | 12 | 0.51 | 2377 | 2393.5 | 2369.5 | 702252 |
| 1707154200 | 2369.5 | -39.5 | -1.64 | 2393 | 2397 | 2358 | 1234603 |
| 1706895000 | 2409 | -12 | -0.50 | 2448.5 | 2449.5 | 2399 | 1543632 |
| 1706808600 | 2421 | -9 | -0.37 | 2421 | 2436.5 | 2413 | 2426624 |
| 1706722200 | 2430 | 10.5 | 0.43 | 2435 | 2445.5 | 2422 | 1067327 |
| 1706635800 | 2419.5 | -6.5 | -0.27 | 2435 | 2435 | 2405 | 750733 |
| 1706549400 | 2426 | 10.5 | 0.43 | 2424 | 2440 | 2417 | 876444 |
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
