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 | 126 | 4.00254129606 | 3148 | 3320 | 3106 | 187008 | 3235.75467814 | DE |
| 4 | 40 | 1.23685837972 | 3234 | 3330 | 3106 | 287201 | 3234.06046824 | DE |
| 12 | -529 | -13.9100709966 | 3803 | 3803 | 3106 | 305071 | 3389.11872543 | DE |
| 26 | 355 | 12.1616992121 | 2919 | 3828 | 2917 | 286838 | 3401.27544724 | DE |
| 52 | -568 | -14.783966684 | 3842 | 3846 | 2917 | 274125 | 3430.71649219 | DE |
| 156 | -95 | -2.81982784209 | 3369 | 4167 | 2371 | 310373 | 3268.94519056 | DE |
| 260 | 570 | 21.0798816568 | 2704 | 4167 | 2058 | 322965 | 3017.6163909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3274 | 20 | 0.61 | 3230 | 3302 | 3230 | 179596 |
| 1714062600 | 3254 | -10 | -0.31 | 3246 | 3288 | 3222 | 203630 |
| 1713976200 | 3264 | 8 | 0.25 | 3254 | 3320 | 3232 | 261067 |
| 1713889800 | 3256 | 42 | 1.31 | 3224 | 3256 | 3210 | 161535 |
| 1713803400 | 3214 | 36 | 1.13 | 3196 | 3217 | 3178 | 96545 |
| 1713544200 | 3178 | 12 | 0.38 | 3148 | 3178 | 3106 | 212264 |
| 1713457800 | 3166 | 22 | 0.70 | 3166 | 3174 | 3130 | 196014 |
| 1713371400 | 3144 | -26 | -0.82 | 3152 | 3184 | 3144 | 160321 |
| 1713285000 | 3170 | -46 | -1.43 | 3166 | 3196 | 3148 | 149684 |
| 1713198600 | 3216 | -12 | -0.37 | 3238 | 3264 | 3204 | 771252 |
| 1712939400 | 3228 | -30 | -0.92 | 3328 | 3328 | 3228 | 205941 |
| 1712853000 | 3258 | 36 | 1.12 | 3154 | 3266 | 3154 | 225740 |
| 1712766600 | 3222 | -42 | -1.29 | 3260 | 3302 | 3214 | 224091 |
| 1712680200 | 3264 | 38 | 1.18 | 3194 | 3286 | 3194 | 1192833 |
| 1712593800 | 3226 | 22 | 0.69 | 3168 | 3246 | 3160 | 223262 |
| 1712334600 | 3204 | -52 | -1.60 | 3228 | 3228 | 3196 | 125530 |
| 1712248200 | 3256 | 16 | 0.49 | 3224 | 3258 | 3224 | 247002 |
| 1712161800 | 3240 | -44 | -1.34 | 3208 | 3272 | 3208 | 293491 |
| 1712075400 | 3284 | -23 | -0.70 | 3234 | 3330 | 3234 | 219421 |
| 1711647000 | 3307 | 32 | 0.98 | 3280 | 3317 | 3262 | 299684 |
| 1711560600 | 3275 | -3 | -0.09 | 3230 | 3275 | 3230 | 294357 |
| 1711474200 | 3278 | 26 | 0.80 | 3221 | 3278 | 3214 | 313240 |
| 1711387800 | 3252 | -54 | -1.63 | 3288 | 3296 | 3251 | 190573 |
| 1711128600 | 3306 | -23 | -0.69 | 3254 | 3342 | 3254 | 229322 |
| 1711042200 | 3329 | 53 | 1.62 | 3304 | 3339 | 3282 | 569925 |
| 1710955800 | 3276 | -26 | -0.79 | 3348 | 3348 | 3276 | 226809 |
| 1710869400 | 3302 | -18 | -0.54 | 3247 | 3327 | 3247 | 193083 |
| 1710783000 | 3320 | -1 | -0.03 | 3338 | 3338 | 3313 | 200847 |
| 1710523800 | 3321 | 12 | 0.36 | 3376 | 3385 | 3298 | 652542 |
| 1710437400 | 3309 | -22 | -0.66 | 3408 | 3408 | 3302 | 243114 |
| 1710351000 | 3331 | 5 | 0.15 | 3330 | 3353 | 3315 | 775412 |
| 1710264600 | 3326 | 10 | 0.30 | 3348 | 3361 | 3304 | 582003 |
| 1710178200 | 3316 | -47 | -1.40 | 3305 | 3365 | 3296 | 256850 |
| 1709919000 | 3363 | 4 | 0.12 | 3356 | 3378 | 3338 | 416254 |
| 1709832600 | 3359 | 2 | 0.06 | 3365 | 3365 | 3313 | 507150 |
| 1709746200 | 3357 | 34 | 1.02 | 3312 | 3374 | 3312 | 225860 |
| 1709659800 | 3323 | -58 | -1.72 | 3306 | 3417 | 3306 | 297364 |
| 1709573400 | 3381 | 18 | 0.54 | 3357 | 3383 | 3334 | 224948 |
| 1709314200 | 3363 | -142 | -4.05 | 3509 | 3516 | 3359 | 423674 |
| 1709227800 | 3505 | -103 | -2.85 | 3535 | 3611 | 3462 | 730000 |
| 1709141400 | 3608 | -51 | -1.39 | 3688 | 3688 | 3575 | 254712 |
| 1709055000 | 3659 | -1 | -0.03 | 3679 | 3681 | 3622 | 177734 |
| 1708968600 | 3660 | -36 | -0.97 | 3730 | 3730 | 3630 | 542247 |
| 1708709400 | 3696 | 36 | 0.98 | 3581 | 3698 | 3581 | 488008 |
| 1708623000 | 3660 | 4 | 0.11 | 3602 | 3686 | 3602 | 355414 |
| 1708536600 | 3656 | -39 | -1.06 | 3673 | 3694 | 3627 | 160797 |
| 1708450200 | 3695 | -12 | -0.32 | 3709 | 3725 | 3664 | 136781 |
| 1708363800 | 3707 | 25 | 0.68 | 3671 | 3707 | 3657 | 179172 |
| 1708104600 | 3682 | 78 | 2.16 | 3611 | 3682 | 3558 | 306438 |
| 1708018200 | 3604 | 17 | 0.47 | 3611 | 3624 | 3595 | 178842 |
| 1707931800 | 3587 | 64 | 1.82 | 3515 | 3595 | 3515 | 172246 |
| 1707845400 | 3523 | -62 | -1.73 | 3518 | 3567 | 3471 | 174163 |
| 1707759000 | 3585 | 1 | 0.03 | 3646 | 3665 | 3585 | 133591 |
| 1707499800 | 3584 | 2 | 0.06 | 3516 | 3590 | 3516 | 219852 |
| 1707413400 | 3582 | -33 | -0.91 | 3629 | 3637 | 3582 | 275111 |
| 1707327000 | 3615 | -34 | -0.93 | 3636 | 3650 | 3615 | 355527 |
| 1707240600 | 3649 | 0 | 0.00 | 3630 | 3669 | 3623 | 176771 |
| 1707154200 | 3649 | -32 | -0.87 | 3673 | 3691 | 3632 | 252248 |
| 1706895000 | 3681 | -45 | -1.21 | 3803 | 3803 | 3675 | 131840 |
| 1706808600 | 3726 | 25 | 0.68 | 3701 | 3733 | 3686 | 243553 |
| 1706722200 | 3701 | 11 | 0.30 | 3692 | 3715 | 3675 | 262806 |
| 1706635800 | 3690 | 124 | 3.48 | 3604 | 3690 | 3592 | 325064 |
| 1706549400 | 3566 | -23 | -0.64 | 3502 | 3572 | 3502 | 182313 |
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
