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 | 13 | 1.45251396648 | 895 | 927 | 879 | 77813 | 915.524474 | DE |
| 4 | 67 | 7.96670630202 | 841 | 927 | 807 | 258291 | 876.81441559 | DE |
| 12 | 97 | 11.9605425401 | 811 | 927 | 762 | 142817 | 849.41975462 | DE |
| 26 | 256 | 39.263803681 | 652 | 927 | 637 | 129848 | 787.80935114 | DE |
| 52 | 244 | 36.7469879518 | 664 | 927 | 614 | 135965 | 738.14229517 | DE |
| 156 | -360 | -28.3911671924 | 1268 | 1290 | 497 | 139602 | 777.64453956 | DE |
| 260 | -72 | -7.34693877551 | 980 | 1352 | 497 | 120929 | 868.83526947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 908 | -9 | -0.98 | 901 | 923 | 898 | 116993 |
| 1714062600 | 917 | -10 | -1.08 | 910 | 927 | 910 | 81678 |
| 1713976200 | 927 | 10 | 1.09 | 927 | 927 | 906 | 73372 |
| 1713889800 | 917 | 5 | 0.55 | 890 | 927 | 890 | 115535 |
| 1713803400 | 912 | 18 | 2.01 | 893 | 912 | 879 | 78737 |
| 1713544200 | 894 | -16 | -1.76 | 895 | 907 | 893 | 39744 |
| 1713457800 | 910 | 14 | 1.56 | 880 | 917 | 880 | 75301 |
| 1713371400 | 896 | 17 | 1.93 | 900 | 900 | 878 | 108582 |
| 1713285000 | 879 | 1 | 0.11 | 865 | 880 | 863 | 416857 |
| 1713198600 | 878 | -2 | -0.23 | 894 | 908 | 878 | 319150 |
| 1712939400 | 880 | -4 | -0.45 | 895 | 895 | 876 | 74482 |
| 1712853000 | 884 | -10 | -1.12 | 895 | 895 | 873 | 111874 |
| 1712766600 | 894 | 16 | 1.82 | 890 | 894 | 882 | 88352 |
| 1712680200 | 878 | -8 | -0.90 | 855 | 892 | 855 | 606911 |
| 1712593800 | 886 | 21 | 2.43 | 868 | 888 | 865 | 192466 |
| 1712334600 | 865 | 1 | 0.12 | 870 | 871 | 843 | 121951 |
| 1712248200 | 864 | -4 | -0.46 | 855 | 880 | 845 | 1094007 |
| 1712161800 | 868 | 14 | 1.64 | 850 | 878 | 807 | 960069 |
| 1712075400 | 854 | 11 | 1.30 | 841 | 856 | 841 | 90164 |
| 1711647000 | 843 | -9 | -1.06 | 840 | 853 | 840 | 83286 |
| 1711560600 | 852 | 10 | 1.19 | 858 | 858 | 832 | 45009 |
| 1711474200 | 842 | 29 | 3.57 | 841 | 842 | 813 | 207739 |
| 1711387800 | 813 | -19 | -2.28 | 837 | 851 | 812 | 114692 |
| 1711128600 | 832 | -3 | -0.36 | 843 | 843 | 829 | 44593 |
| 1711042200 | 835 | 13 | 1.58 | 830 | 840 | 821 | 73416 |
| 1710955800 | 822 | -12 | -1.44 | 820 | 836 | 820 | 63578 |
| 1710869400 | 834 | 1 | 0.12 | 833 | 840 | 827 | 42321 |
| 1710783000 | 833 | 7 | 0.85 | 822 | 833 | 820 | 94550 |
| 1710523800 | 826 | -7 | -0.84 | 829 | 834 | 822 | 145028 |
| 1710437400 | 833 | -11 | -1.30 | 828 | 851 | 828 | 47159 |
| 1710351000 | 844 | 7 | 0.84 | 838 | 851 | 827 | 110411 |
| 1710264600 | 837 | -11 | -1.30 | 876 | 876 | 837 | 185421 |
| 1710178200 | 848 | 2 | 0.24 | 846 | 857 | 840 | 64656 |
| 1709919000 | 846 | 10 | 1.20 | 836 | 846 | 830 | 192956 |
| 1709832600 | 836 | 1 | 0.12 | 834 | 845 | 833 | 46908 |
| 1709746200 | 835 | 13 | 1.58 | 825 | 843 | 822 | 72986 |
| 1709659800 | 822 | 0 | 0.00 | 818 | 825 | 818 | 37687 |
| 1709573400 | 822 | 8 | 0.98 | 818 | 822 | 812 | 37115 |
| 1709314200 | 814 | 16 | 2.01 | 786 | 815 | 786 | 56611 |
| 1709227800 | 798 | -8 | -0.99 | 792 | 817 | 792 | 163131 |
| 1709141400 | 806 | -14 | -1.71 | 802 | 818 | 802 | 76030 |
| 1709055000 | 820 | 15 | 1.86 | 806 | 820 | 802 | 49328 |
| 1708968600 | 805 | 5 | 0.63 | 796 | 808 | 788 | 63528 |
| 1708709400 | 800 | 4 | 0.50 | 798 | 811 | 791 | 83417 |
| 1708623000 | 796 | 15 | 1.92 | 779 | 797 | 777 | 84709 |
| 1708536600 | 781 | -4 | -0.51 | 780 | 789 | 779 | 55803 |
| 1708450200 | 785 | -4 | -0.51 | 781 | 789 | 777 | 37089 |
| 1708363800 | 789 | 3 | 0.38 | 767 | 793 | 767 | 42617 |
| 1708104600 | 786 | 5 | 0.64 | 796 | 796 | 777 | 25759 |
| 1708018200 | 781 | 14 | 1.83 | 768 | 781 | 763 | 136939 |
| 1707931800 | 767 | -2 | -0.26 | 784 | 786 | 767 | 56400 |
| 1707845400 | 769 | -22 | -2.78 | 781 | 786 | 768 | 50582 |
| 1707759000 | 791 | -13 | -1.62 | 808 | 808 | 790 | 35385 |
| 1707499800 | 804 | 4 | 0.50 | 801 | 806 | 790 | 73773 |
| 1707413400 | 800 | -5 | -0.62 | 812 | 819 | 798 | 275438 |
| 1707327000 | 805 | 18 | 2.29 | 787 | 810 | 784 | 140111 |
| 1707240600 | 787 | -8 | -1.01 | 795 | 795 | 777 | 47993 |
| 1707154200 | 795 | 9 | 1.15 | 784 | 795 | 784 | 327290 |
| 1706895000 | 786 | 14 | 1.81 | 811 | 811 | 762 | 42723 |
| 1706808600 | 772 | -14 | -1.78 | 785 | 789 | 771 | 31716 |
| 1706722200 | 786 | -8 | -1.01 | 781 | 798 | 781 | 79766 |
| 1706635800 | 794 | -3 | -0.38 | 799 | 805 | 794 | 21760 |
| 1706549400 | 797 | -20 | -2.45 | 810 | 814 | 797 | 76157 |
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
