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 | 11.5 | 0.762599469496 | 1508 | 1528 | 1482 | 4645682 | 1513.94744285 | DE |
| 4 | 112 | 7.95737122558 | 1407.5 | 1536.5 | 1329 | 3986170 | 1449.18365927 | DE |
| 12 | 151 | 11.0339788089 | 1368.5 | 1536.5 | 1304 | 3193338 | 1397.42220386 | DE |
| 26 | 75.74996871 | 5.24675096577 | 1443.75003129 | 1719.85003728 | 1304 | 2357845 | 1462.10183016 | DE |
| 52 | 126.89996982 | 9.11244916486 | 1392.60003018 | 1719.85003728 | 1291.40002799 | 1897733 | 1446.29365437 | DE |
| 156 | -642.55004686 | -29.7194807212 | 2162.05004686 | 2296.80004978 | 1291.40002799 | 1505071 | 1628.68307289 | DE |
| 260 | -361.50004077 | -19.2185025484 | 1881.00004077 | 2296.80004978 | 1272.15002757 | 1618196 | 1693.92550677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1508.5 | 16 | 1.07 | 1499 | 1516 | 1489 | 4059034 |
| 1714062600 | 1492.5 | -24 | -1.58 | 1517 | 1520 | 1482 | 3288755 |
| 1713976200 | 1516.5 | 16.5 | 1.10 | 1504 | 1516.5 | 1492.5 | 3643282 |
| 1713889800 | 1500 | -26.5 | -1.74 | 1514.5 | 1525.5 | 1496.5 | 2651428 |
| 1713803400 | 1526.5 | 22 | 1.46 | 1508 | 1528 | 1494.5 | 9585911 |
| 1713544200 | 1504.5 | 128 | 9.30 | 1368.5 | 1536.5 | 1356.5 | 10971338 |
| 1713457800 | 1376.5 | 13 | 0.95 | 1372 | 1376.5 | 1356 | 2691820 |
| 1713371400 | 1363.5 | -13 | -0.94 | 1372 | 1385 | 1354 | 2739162 |
| 1713285000 | 1376.5 | -27 | -1.92 | 1405 | 1422 | 1369 | 5322855 |
| 1713198600 | 1403.5 | -7.5 | -0.53 | 1411 | 1420 | 1403.5 | 1473121 |
| 1712939400 | 1411 | -7 | -0.49 | 1428 | 1428 | 1400 | 4014816 |
| 1712853000 | 1418 | -5 | -0.35 | 1424 | 1435.5 | 1417 | 2815268 |
| 1712766600 | 1423 | -1 | -0.07 | 1430.5 | 1433 | 1409 | 2811058 |
| 1712680200 | 1424 | 7.5 | 0.53 | 1416.5 | 1428 | 1409.5 | 2653429 |
| 1712593800 | 1416.5 | 18 | 1.29 | 1395 | 1417.5 | 1388 | 2582534 |
| 1712334600 | 1398.5 | -22 | -1.55 | 1407 | 1417.5 | 1390 | 2748077 |
| 1712248200 | 1420.5 | 47 | 3.42 | 1340 | 1431.5 | 1329 | 5648170 |
| 1712161800 | 1373.5 | 1 | 0.07 | 1376.5 | 1384 | 1366.5 | 3449807 |
| 1712075400 | 1372.5 | -23 | -1.65 | 1407.5 | 1408.5 | 1368.5 | 2587358 |
| 1711647000 | 1395.5 | -3 | -0.21 | 1393.5 | 1406.5 | 1386 | 2538295 |
| 1711560600 | 1398.5 | 3.5 | 0.25 | 1410 | 1429 | 1390.5 | 9654058 |
| 1711474200 | 1395 | 25 | 1.82 | 1364.5 | 1398 | 1360 | 2000882 |
| 1711387800 | 1370 | 6.5 | 0.48 | 1362 | 1370 | 1352.5 | 2413701 |
| 1711128600 | 1363.5 | -3 | -0.22 | 1361.5 | 1365.5 | 1357.5 | 2752336 |
| 1711042200 | 1366.5 | 28 | 2.09 | 1359.5 | 1370.5 | 1351.5 | 4486142 |
| 1710955800 | 1338.5 | 5 | 0.37 | 1336.5 | 1343 | 1328 | 3069684 |
| 1710869400 | 1333.5 | 14 | 1.06 | 1313 | 1335 | 1304 | 3191675 |
| 1710783000 | 1319.5 | -12.5 | -0.94 | 1332 | 1339 | 1318 | 3526997 |
| 1710523800 | 1332 | 20.5 | 1.56 | 1323.5 | 1344.5 | 1320.5 | 5377651 |
| 1710437400 | 1311.5 | -6.5 | -0.49 | 1311 | 1330.5 | 1305.5 | 3614977 |
| 1710351000 | 1318 | -11 | -0.83 | 1332.5 | 1335 | 1311.5 | 4605798 |
| 1710264600 | 1329 | -20.5 | -1.52 | 1356.5 | 1356.5 | 1328 | 4105037 |
| 1710178200 | 1349.5 | 1 | 0.07 | 1355.5 | 1362.5 | 1324.5 | 6041072 |
| 1709919000 | 1348.5 | -31.5 | -2.28 | 1341 | 1375 | 1317 | 12615595 |
| 1709832600 | 1380 | -4 | -0.29 | 1376 | 1398.5 | 1367 | 2143047 |
| 1709746200 | 1384 | -1 | -0.07 | 1381 | 1406 | 1379.5 | 1315927 |
| 1709659800 | 1385 | 1 | 0.07 | 1381 | 1387.5 | 1370.5 | 1132947 |
| 1709573400 | 1384 | -28 | -1.98 | 1388.5 | 1399.5 | 1364.5 | 1308298 |
| 1709314200 | 1412 | 3.5 | 0.25 | 1404.5 | 1415.5 | 1395.5 | 731313 |
| 1709227800 | 1408.5 | -1.5 | -0.11 | 1407.5 | 1428 | 1396.5 | 2305381 |
| 1709141400 | 1410 | 7 | 0.50 | 1400 | 1416.5 | 1398 | 1412429 |
| 1709055000 | 1403 | 2 | 0.14 | 1400 | 1409 | 1376.5 | 1366832 |
| 1708968600 | 1401 | -24.5 | -1.72 | 1426 | 1429 | 1401 | 983101 |
| 1708709400 | 1425.5 | 15 | 1.06 | 1417.5 | 1427.5 | 1414 | 958215 |
| 1708623000 | 1410.5 | 25 | 1.80 | 1393.5 | 1420 | 1393.5 | 3316950 |
| 1708536600 | 1385.5 | 3 | 0.22 | 1387 | 1388 | 1370 | 1427775 |
| 1708450200 | 1382.5 | 3 | 0.22 | 1375 | 1390.5 | 1364 | 1569840 |
| 1708363800 | 1379.5 | 4.5 | 0.33 | 1374.5 | 1379.5 | 1366 | 539186 |
| 1708104600 | 1375 | 2 | 0.15 | 1386.5 | 1391.5 | 1367.5 | 1211808 |
| 1708018200 | 1373 | 20.5 | 1.52 | 1360 | 1387 | 1359 | 2849061 |
| 1707931800 | 1352.5 | 6.5 | 0.48 | 1340 | 1362 | 1340 | 1500401 |
| 1707845400 | 1346 | -14.5 | -1.07 | 1358.5 | 1364 | 1342 | 1712558 |
| 1707759000 | 1360.5 | 16.5 | 1.23 | 1342 | 1362 | 1334.5 | 1532841 |
| 1707499800 | 1344 | 8 | 0.60 | 1337.5 | 1346 | 1331 | 1942730 |
| 1707413400 | 1336 | -45 | -3.26 | 1384.5 | 1421.5 | 1315.5 | 3645146 |
| 1707327000 | 1381 | 8 | 0.58 | 1370.5 | 1388.5 | 1365.5 | 1678795 |
| 1707240600 | 1373 | 9 | 0.66 | 1371 | 1379 | 1365 | 1678605 |
| 1707154200 | 1364 | -3.5 | -0.26 | 1368.5 | 1376.5 | 1360.5 | 1219320 |
| 1706895000 | 1367.5 | -33.5 | -2.39 | 1404 | 1406.5 | 1357.5 | 1738286 |
| 1706808600 | 1401 | -13 | -0.92 | 1408 | 1429 | 1399 | 2930274 |
| 1706722200 | 1414 | -10.4 | -0.73 | 1450.4 | 1450.4 | 1410 | 1743680 |
| 1706635800 | 1424.4 | -47.4 | -3.22 | 1480 | 1480 | 1416.4 | 1452496 |
| 1706549400 | 1471.8 | -169.95 | -10.35 | 1484.6 | 1488 | 1454.6 | 910764 |
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
