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 | -30 | -3.28587075575 | 913 | 917 | 878 | 65335 | 901.18777493 | DE |
| 4 | -32 | -3.49726775956 | 915 | 917 | 878 | 90865 | 904.77425112 | DE |
| 12 | -2 | -0.225988700565 | 885 | 917 | 838 | 105550 | 882.58647139 | DE |
| 26 | 24 | 2.79394644936 | 859 | 917 | 838 | 190853 | 869.98147487 | DE |
| 52 | 94 | 11.9138149556 | 789 | 917 | 742 | 169902 | 838.69597652 | DE |
| 156 | 36 | 4.25029515939 | 847 | 917 | 608 | 171869 | 775.17346653 | DE |
| 260 | 36 | 4.25029515939 | 847 | 917 | 608 | 171869 | 775.17346653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 883 | -12 | -1.34 | 897 | 897 | 878 | 73919 |
| 1718296200 | 895 | -10 | -1.10 | 904 | 904 | 893 | 81639 |
| 1718209800 | 905 | 13 | 1.46 | 892 | 909 | 892 | 50661 |
| 1718123400 | 892 | -6 | -0.67 | 903 | 906 | 892 | 26435 |
| 1718037000 | 898 | -15 | -1.64 | 906 | 911 | 897 | 95254 |
| 1717777800 | 913 | -2 | -0.22 | 913 | 917 | 912 | 72684 |
| 1717691400 | 915 | 8 | 0.88 | 910 | 915 | 909 | 122560 |
| 1717605000 | 907 | 5 | 0.55 | 907 | 908 | 904 | 130390 |
| 1717518600 | 902 | -3 | -0.33 | 902 | 908 | 902 | 44108 |
| 1717432200 | 905 | -1 | -0.11 | 910 | 910 | 903 | 152116 |
| 1717173000 | 906 | 6 | 0.67 | 901 | 906 | 898 | 100174 |
| 1717086600 | 900 | 5 | 0.56 | 899 | 900 | 893 | 60307 |
| 1717000200 | 895 | -9 | -1.00 | 900 | 900 | 895 | 90208 |
| 1716913800 | 904 | -1 | -0.11 | 905 | 910 | 900 | 158706 |
| 1716568200 | 905 | -3 | -0.33 | 910 | 910 | 903 | 76671 |
| 1716481800 | 908 | -2 | -0.22 | 906 | 908 | 904 | 46256 |
| 1716395400 | 910 | 5 | 0.55 | 898 | 910 | 898 | 138064 |
| 1716309000 | 905 | 0 | 0.00 | 912 | 912 | 899 | 113901 |
| 1716222600 | 905 | 1 | 0.11 | 904 | 907 | 904 | 100915 |
| 1715963400 | 904 | -7 | -0.77 | 915 | 915 | 904 | 65387 |
| 1715877000 | 911 | -1 | -0.11 | 910 | 913 | 906 | 60902 |
| 1715790600 | 912 | 13 | 1.45 | 906 | 912 | 905 | 124234 |
| 1715704200 | 899 | 1 | 0.11 | 901 | 901 | 896 | 90223 |
| 1715617800 | 898 | -2 | -0.22 | 903 | 904 | 896 | 57766 |
| 1715358600 | 900 | 2 | 0.22 | 896 | 905 | 896 | 63728 |
| 1715272200 | 898 | 4 | 0.45 | 892 | 898 | 891 | 155161 |
| 1715185800 | 894 | 5 | 0.56 | 888 | 894 | 886 | 155904 |
| 1715099400 | 889 | 21 | 2.42 | 867 | 889 | 867 | 142543 |
| 1714753800 | 868 | 8 | 0.93 | 853 | 868 | 853 | 74486 |
| 1714667400 | 860 | -1 | -0.12 | 858 | 860 | 854 | 152578 |
| 1714581000 | 861 | 0 | 0.00 | 855 | 861 | 852 | 35073 |
| 1714494600 | 861 | 0 | 0.00 | 862 | 862 | 855 | 182605 |
| 1714408200 | 861 | 11 | 1.29 | 850 | 861 | 847 | 178066 |
| 1714149000 | 850 | 9 | 1.07 | 845 | 853 | 845 | 123441 |
| 1714062600 | 841 | -13 | -1.52 | 849 | 849 | 838 | 40713 |
| 1713976200 | 854 | -4 | -0.47 | 859 | 860 | 852 | 58317 |
| 1713889800 | 858 | 7 | 0.82 | 854 | 858 | 853 | 100587 |
| 1713803400 | 851 | 5 | 0.59 | 847 | 852 | 847 | 74288 |
| 1713544200 | 846 | 0 | 0.00 | 844 | 846 | 840 | 39341 |
| 1713457800 | 846 | -5 | -0.59 | 852 | 852 | 846 | 93863 |
| 1713371400 | 851 | 5 | 0.59 | 853 | 853 | 846 | 140446 |
| 1713285000 | 846 | -12 | -1.40 | 858 | 858 | 843 | 84745 |
| 1713198600 | 858 | -6 | -0.69 | 868 | 872 | 858 | 59265 |
| 1712939400 | 864 | -1 | -0.12 | 871 | 874 | 864 | 66368 |
| 1712853000 | 865 | -5 | -0.57 | 863 | 870 | 862 | 96700 |
| 1712766600 | 870 | -2 | -0.23 | 876 | 877 | 866 | 79560 |
| 1712680200 | 872 | 4 | 0.46 | 873 | 875 | 868 | 71774 |
| 1712593800 | 868 | 4 | 0.46 | 865 | 870 | 865 | 46692 |
| 1712334600 | 864 | -2 | -0.23 | 862 | 865 | 857 | 96601 |
| 1712248200 | 866 | 0 | 0.00 | 868 | 868 | 862 | 66683 |
| 1712161800 | 866 | -4 | -0.46 | 872 | 872 | 864 | 54202 |
| 1712075400 | 870 | -8 | -0.91 | 875 | 876 | 866 | 206465 |
| 1711647000 | 878 | -4 | -0.45 | 880 | 881 | 878 | 319678 |
| 1711560600 | 882 | -1 | -0.11 | 880 | 886 | 880 | 154007 |
| 1711474200 | 883 | 1 | 0.11 | 880 | 886 | 880 | 33969 |
| 1711387800 | 882 | -3 | -0.34 | 881 | 885 | 879 | 416578 |
| 1711128600 | 885 | -1 | -0.11 | 885 | 885 | 883 | 186788 |
| 1711042200 | 886 | 17 | 1.96 | 870 | 886 | 870 | 105380 |
| 1710955800 | 869 | 4 | 0.46 | 865 | 870 | 864 | 207771 |
| 1710869400 | 865 | -5 | -0.57 | 867 | 867 | 863 | 714587 |
| 1710783000 | 870 | -1 | -0.11 | 870 | 870 | 867 | 249980 |
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
