We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 1.92061459667 | 781 | 812 | 773 | 386183 | 792.99576522 | DE |
| 4 | -10.5 | -1.30192188469 | 806.5 | 818.5 | 771.5 | 387919 | 793.73309588 | DE |
| 12 | 5.5 | 0.695762175838 | 790.5 | 848 | 771.5 | 412650 | 801.93404907 | DE |
| 26 | 8 | 1.0152284264 | 788 | 942.5 | 771.5 | 449391 | 832.9643179 | DE |
| 52 | 10.5 | 1.3367281986 | 785.5 | 942.5 | 661 | 563496 | 784.92789805 | DE |
| 156 | 291 | 57.6237623762 | 505 | 994.5 | 497.8 | 626537 | 739.00010487 | DE |
| 260 | 483 | 154.313099042 | 313 | 994.5 | 166.6 | 602910 | 585.71315487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 796 | 5.5 | 0.70 | 790.5 | 801 | 790.5 | 316618 |
| 1714062600 | 790.5 | -4.5 | -0.57 | 791.5 | 802 | 773 | 728748 |
| 1713976200 | 795 | -8.5 | -1.06 | 794.5 | 807 | 794.5 | 422915 |
| 1713889800 | 803.5 | 5.5 | 0.69 | 802 | 812 | 797.5 | 187645 |
| 1713803400 | 798 | 13.5 | 1.72 | 798.5 | 803.5 | 794 | 298242 |
| 1713544200 | 784.5 | -2 | -0.25 | 781 | 789 | 776.5 | 293367 |
| 1713457800 | 786.5 | 4 | 0.51 | 794.5 | 794.5 | 783 | 505057 |
| 1713371400 | 782.5 | 6.5 | 0.84 | 772 | 789 | 771.5 | 242151 |
| 1713285000 | 776 | -18.5 | -2.33 | 783.5 | 783.5 | 773 | 359590 |
| 1713198600 | 794.5 | 0 | 0.00 | 790 | 800 | 785.5 | 179180 |
| 1712939400 | 794.5 | -5 | -0.63 | 806.5 | 806.5 | 793.5 | 244685 |
| 1712853000 | 799.5 | 0.5 | 0.06 | 795 | 805 | 795 | 320130 |
| 1712766600 | 799 | -3 | -0.37 | 801 | 815 | 799 | 1085625 |
| 1712680200 | 802 | 1 | 0.12 | 800.5 | 810.5 | 795 | 233412 |
| 1712593800 | 801 | 13 | 1.65 | 785 | 802.5 | 784 | 321293 |
| 1712334600 | 788 | -7.5 | -0.94 | 788.5 | 790 | 775 | 368525 |
| 1712248200 | 795.5 | -4 | -0.50 | 803.5 | 803.5 | 793 | 285491 |
| 1712161800 | 799.5 | 2.5 | 0.31 | 786 | 802.5 | 786 | 266814 |
| 1712075400 | 797 | -14 | -1.73 | 806.5 | 818.5 | 792 | 639675 |
| 1711647000 | 811 | 11 | 1.38 | 809 | 819 | 799.5 | 428784 |
| 1711560600 | 800 | -3.5 | -0.44 | 810 | 810 | 800 | 135405 |
| 1711474200 | 803.5 | 12 | 1.52 | 780.5 | 805.5 | 780.5 | 246246 |
| 1711387800 | 791.5 | -0.5 | -0.06 | 792 | 796.5 | 777 | 226035 |
| 1711128600 | 792 | -11 | -1.37 | 807 | 807 | 787.5 | 332664 |
| 1711042200 | 803 | 12 | 1.52 | 806.5 | 806.5 | 795.5 | 373508 |
| 1710955800 | 791 | 5.5 | 0.70 | 784 | 795.5 | 784 | 525105 |
| 1710869400 | 785.5 | -10 | -1.26 | 790 | 790.5 | 779 | 1157170 |
| 1710783000 | 795.5 | -5.5 | -0.69 | 804.5 | 804.5 | 791.5 | 587745 |
| 1710523800 | 801 | -1.5 | -0.19 | 802 | 808 | 800 | 600831 |
| 1710437400 | 802.5 | 1 | 0.12 | 804.5 | 817 | 799.5 | 398472 |
| 1710351000 | 801.5 | -10.5 | -1.29 | 821.5 | 821.5 | 799 | 264896 |
| 1710264600 | 812 | 9.5 | 1.18 | 812 | 812 | 802 | 463091 |
| 1710178200 | 802.5 | -1.5 | -0.19 | 793.5 | 807 | 793.5 | 163872 |
| 1709919000 | 804 | -2 | -0.25 | 809 | 809 | 790 | 343875 |
| 1709832600 | 806 | 6 | 0.75 | 807 | 814.5 | 793 | 1203989 |
| 1709746200 | 800 | 0 | 0.00 | 818 | 818 | 796.5 | 641142 |
| 1709659800 | 800 | -2 | -0.25 | 798 | 801.5 | 794.5 | 324477 |
| 1709573400 | 802 | -11.5 | -1.41 | 802 | 815 | 798.5 | 287316 |
| 1709314200 | 813.5 | 4.5 | 0.56 | 812 | 817 | 800.5 | 292086 |
| 1709227800 | 809 | -6 | -0.74 | 822.5 | 824 | 807.5 | 577379 |
| 1709141400 | 815 | -1 | -0.12 | 817.5 | 819.5 | 808 | 176038 |
| 1709055000 | 816 | -15.5 | -1.86 | 839.5 | 839.5 | 814 | 218260 |
| 1708968600 | 831.5 | -2.5 | -0.30 | 842.5 | 842.5 | 827.5 | 176841 |
| 1708709400 | 834 | 2 | 0.24 | 840.5 | 840.5 | 828 | 100579 |
| 1708623000 | 832 | -5 | -0.60 | 830 | 842 | 830 | 152466 |
| 1708536600 | 837 | 6 | 0.72 | 835.5 | 842.5 | 831 | 385531 |
| 1708450200 | 831 | -8.5 | -1.01 | 848 | 848 | 829 | 134817 |
| 1708363800 | 839.5 | 10 | 1.21 | 830 | 840.5 | 826 | 192338 |
| 1708104600 | 829.5 | 2.5 | 0.30 | 820.5 | 840 | 820.5 | 205249 |
| 1708018200 | 827 | -2 | -0.24 | 837 | 844 | 827 | 985924 |
| 1707931800 | 829 | 23 | 2.85 | 807.5 | 832 | 806.5 | 691621 |
| 1707845400 | 806 | -16.5 | -2.01 | 811 | 818 | 800 | 393763 |
| 1707759000 | 822.5 | 39 | 4.98 | 796 | 822.5 | 789 | 304673 |
| 1707499800 | 783.5 | -9 | -1.14 | 800.5 | 804.5 | 782 | 675424 |
| 1707413400 | 792.5 | -8.5 | -1.06 | 793.5 | 808 | 788.5 | 395280 |
| 1707327000 | 801 | 2 | 0.25 | 787.5 | 802 | 787.5 | 242290 |
| 1707240600 | 799 | 11.5 | 1.46 | 798 | 800 | 788 | 370583 |
| 1707154200 | 787.5 | -16 | -1.99 | 823.5 | 823.5 | 787.5 | 841414 |
| 1706895000 | 803.5 | 5.5 | 0.69 | 790.5 | 816 | 790.5 | 733956 |
| 1706808600 | 798 | -12 | -1.48 | 808 | 808 | 798 | 555097 |
| 1706722200 | 810 | -7.5 | -0.92 | 817 | 817 | 809.5 | 444556 |
| 1706635800 | 817.5 | 8 | 0.99 | 815.5 | 822 | 808.5 | 315058 |
| 1706549400 | 809.5 | 3.5 | 0.43 | 800 | 812.5 | 800 | 279416 |
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
