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 | -4 | -0.374531835206 | 1068 | 1078 | 1004 | 120456 | 1037.64395298 | DE |
| 4 | -36 | -3.27272727273 | 1100 | 1104 | 1004 | 183667 | 1045.74958719 | DE |
| 12 | 65 | 6.50650650651 | 999 | 1104 | 900 | 181900 | 997.22912268 | DE |
| 26 | 314 | 41.8666666667 | 750 | 1104 | 748.5 | 237601 | 932.32391764 | DE |
| 52 | 119 | 12.5925925926 | 945 | 1104 | 748.5 | 239371 | 917.22030566 | DE |
| 156 | -108 | -9.21501706485 | 1172 | 1472 | 748.5 | 266707 | 1046.30946577 | DE |
| 260 | 140.5 | 15.213860314 | 923.5 | 1472 | 620 | 261824 | 1008.96016786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1064 | 12 | 1.14 | 1056 | 1078 | 1056 | 144285 |
| 1714062600 | 1052 | 4 | 0.38 | 1022 | 1064 | 1022 | 79220 |
| 1713976200 | 1048 | 6 | 0.58 | 1048 | 1048 | 1026 | 109085 |
| 1713889800 | 1042 | 10 | 0.97 | 1004 | 1046 | 1004 | 97254 |
| 1713803400 | 1032 | 6 | 0.58 | 1042 | 1042 | 1026 | 166211 |
| 1713544200 | 1026 | -24 | -2.29 | 1068 | 1068 | 1018 | 150510 |
| 1713457800 | 1050 | -2 | -0.19 | 1070 | 1070 | 1034 | 122761 |
| 1713371400 | 1052 | 20 | 1.94 | 1034 | 1062 | 1034 | 165732 |
| 1713285000 | 1032 | 6 | 0.58 | 1046 | 1076 | 1032 | 561929 |
| 1713198600 | 1026 | 4 | 0.39 | 1024 | 1040 | 1014 | 85227 |
| 1712939400 | 1022 | 2 | 0.20 | 1048 | 1048 | 1012 | 95960 |
| 1712853000 | 1020 | -40 | -3.77 | 1036 | 1036 | 1010 | 297242 |
| 1712766600 | 1060 | -16 | -1.49 | 1084 | 1104 | 1056 | 296093 |
| 1712680200 | 1076 | -18 | -1.65 | 1090 | 1094 | 1076 | 82526 |
| 1712593800 | 1094 | 28 | 2.63 | 1070 | 1096 | 1066 | 121758 |
| 1712334600 | 1066 | -6 | -0.56 | 1062 | 1070 | 1058 | 195842 |
| 1712248200 | 1072 | 20 | 1.90 | 1062 | 1082 | 1062 | 180939 |
| 1712161800 | 1052 | 10 | 0.96 | 1054 | 1062 | 1040 | 322640 |
| 1712075400 | 1042 | -24 | -2.25 | 1100 | 1100 | 1038 | 175076 |
| 1711647000 | 1066 | 8 | 0.76 | 1055 | 1078 | 1043 | 216300 |
| 1711560600 | 1058 | -6 | -0.56 | 1065 | 1072 | 1055 | 234877 |
| 1711474200 | 1064 | 11 | 1.04 | 1052 | 1065 | 1050 | 188041 |
| 1711387800 | 1053 | 18 | 1.74 | 1035 | 1056 | 1025 | 245428 |
| 1711128600 | 1035 | 31 | 3.09 | 1004 | 1035 | 1004 | 170217 |
| 1711042200 | 1004 | 17.5 | 1.77 | 996.5 | 1011 | 985.5 | 103115 |
| 1710955800 | 986.5 | 8 | 0.82 | 983 | 986.5 | 960.5 | 201515 |
| 1710869400 | 978.5 | -14 | -1.41 | 999.5 | 999.5 | 974 | 123731 |
| 1710783000 | 992.5 | 5.5 | 0.56 | 1002 | 1002 | 978 | 39114 |
| 1710523800 | 987 | 7.5 | 0.77 | 996 | 996 | 964 | 329848 |
| 1710437400 | 979.5 | 39.5 | 4.20 | 932 | 995.5 | 932 | 163259 |
| 1710351000 | 940 | -6.5 | -0.69 | 930.5 | 952.5 | 930.5 | 284748 |
| 1710264600 | 946.5 | -15.5 | -1.61 | 971.5 | 971.5 | 946.5 | 85609 |
| 1710178200 | 962 | -12.5 | -1.28 | 973 | 984.5 | 958 | 92149 |
| 1709919000 | 974.5 | 8 | 0.83 | 971 | 979 | 961.5 | 60581 |
| 1709832600 | 966.5 | 7 | 0.73 | 964 | 970 | 950 | 38917 |
| 1709746200 | 959.5 | 10 | 1.05 | 977.5 | 977.5 | 952.5 | 86747 |
| 1709659800 | 949.5 | 6.5 | 0.69 | 967 | 967 | 940.5 | 97581 |
| 1709573400 | 943 | -8.5 | -0.89 | 931.5 | 969 | 931.5 | 122055 |
| 1709314200 | 951.5 | 29 | 3.14 | 912.5 | 952 | 912.5 | 137516 |
| 1709227800 | 922.5 | 10.5 | 1.15 | 918.5 | 926 | 912 | 96777 |
| 1709141400 | 912 | -8 | -0.87 | 926.5 | 926.5 | 900 | 137467 |
| 1709055000 | 920 | -21.5 | -2.28 | 922.5 | 937 | 911.5 | 439135 |
| 1708968600 | 941.5 | -23.5 | -2.44 | 963.5 | 963.5 | 938.5 | 168925 |
| 1708709400 | 965 | -4.5 | -0.46 | 951 | 980 | 951 | 115342 |
| 1708623000 | 969.5 | 8 | 0.83 | 971 | 975 | 957 | 58423 |
| 1708536600 | 961.5 | -0.5 | -0.05 | 979.5 | 979.5 | 959.5 | 530201 |
| 1708450200 | 962 | -8.5 | -0.88 | 955.5 | 973 | 950.5 | 39342 |
| 1708363800 | 970.5 | -6.5 | -0.67 | 963 | 1000 | 962.5 | 43293 |
| 1708104600 | 977 | 2.5 | 0.26 | 999 | 1003 | 974.5 | 151815 |
| 1708018200 | 974.5 | 25.5 | 2.69 | 935.5 | 975.5 | 935.5 | 82249 |
| 1707931800 | 949 | -3.5 | -0.37 | 946 | 968.5 | 946 | 250728 |
| 1707845400 | 952.5 | -17.5 | -1.80 | 973.5 | 973.5 | 941 | 68937 |
| 1707759000 | 970 | 15 | 1.57 | 968 | 970 | 954.5 | 1487373 |
| 1707499800 | 955 | -5.5 | -0.57 | 965.5 | 969 | 943 | 66161 |
| 1707413400 | 960.5 | -6.5 | -0.67 | 965 | 976 | 960.5 | 46497 |
| 1707327000 | 967 | -4.5 | -0.46 | 976.5 | 979.5 | 965 | 88229 |
| 1707240600 | 971.5 | 8.5 | 0.88 | 968 | 979 | 961 | 85089 |
| 1707154200 | 963 | -40 | -3.99 | 975.5 | 1005 | 961.5 | 179133 |
| 1706895000 | 1003 | 4 | 0.40 | 999 | 1019 | 997 | 87759 |
| 1706808600 | 999 | -14 | -1.38 | 1003 | 1016 | 998.5 | 116564 |
| 1706722200 | 1013 | -15 | -1.46 | 1022 | 1029 | 1004 | 236086 |
| 1706635800 | 1028 | 5 | 0.49 | 1029 | 1042 | 1019 | 199588 |
| 1706549400 | 1023 | 15 | 1.49 | 1013 | 1024 | 1001 | 56377 |
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
