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 | -4.99 | -0.248879046778 | 2004.99 | 2050 | 1992 | 56 | 2014.64642857 | FU |
| 4 | 21.21 | 1.07186715114 | 1978.79 | 2050 | 1940 | 48 | 1996.10955996 | FU |
| 12 | 79.99 | 4.16612413477 | 1920.01 | 2179 | 1905.1 | 53 | 1965.48492121 | FU |
| 26 | 130 | 6.95187165775 | 1870 | 2179 | 1870 | 55 | 1950.06168574 | FU |
| 52 | 295.4 | 17.3295787868 | 1704.6 | 2179 | 1620 | 62 | 1906.56194072 | FU |
| 156 | -865 | -30.1919720768 | 2865 | 2909.99 | 1510 | 75 | 2073.51950846 | FU |
| 260 | -1113.88 | -35.7714491246 | 3113.88 | 4000 | 3 | 73 | 2433.86740273 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 2000 | -1 | -0.05 | 2001 | 2019.63 | 2000 | 41 |
| 1714080540 | 2001 | -4 | -0.20 | 2016.29 | 2019.92 | 2001 | 13 |
| 1713994200 | 2005 | 5 | 0.25 | 2000 | 2005.03 | 2000 | 12 |
| 1713907800 | 2000 | 8 | 0.40 | 1992 | 2009.99 | 1992 | 135 |
| 1713821340 | 1992 | -58 | -2.83 | 2015 | 2015.01 | 1992 | 34 |
| 1713562200 | 2050 | 49.99 | 2.50 | 2004.99 | 2050 | 1995.01 | 86 |
| 1713475800 | 2000.01 | 0 | 0.00 | 2010 | 2023.32 | 2000.01 | 16 |
| 1713389400 | 2000.01 | -19.99 | -0.99 | 2005 | 2024.99 | 2000.01 | 19 |
| 1713302940 | 2020 | 18.01 | 0.90 | 1994 | 2020 | 1994 | 20 |
| 1713216600 | 2001.99 | 13.49 | 0.68 | 2006.01 | 2014.99 | 2000 | 23 |
| 1712957400 | 1988.5 | 3.4 | 0.17 | 1998.94 | 2050 | 1988.5 | 71 |
| 1712870940 | 1985.1 | -13.78 | -0.69 | 1985.01 | 1992.49 | 1985.01 | 48 |
| 1712784540 | 1998.88 | 0 | 0.00 | 1985.51 | 1998.88 | 1981.01 | 38 |
| 1712698140 | 1998.88 | 18.88 | 0.95 | 1998.87 | 1998.88 | 1980.03 | 8 |
| 1712611740 | 1980 | 20 | 1.02 | 1976.99 | 1989.99 | 1970 | 38 |
| 1712352600 | 1960 | -5.55 | -0.28 | 1980.03 | 1993.97 | 1960 | 104 |
| 1712266140 | 1965.55 | -44.45 | -2.21 | 2001 | 2004 | 1963.5 | 15 |
| 1712179740 | 2010 | 28.01 | 1.41 | 1981.99 | 2020.01 | 1962 | 63 |
| 1712093400 | 1981.99 | -9.97 | -0.50 | 1972 | 1983.98 | 1960 | 36 |
| 1712006940 | 1991.96 | -7.06 | -0.35 | 1978.79 | 1993.98 | 1940 | 130 |
| 1711661400 | 1999.02 | 19.02 | 0.96 | 1998 | 2022.99 | 1998 | 39 |
| 1711574940 | 1980 | -30 | -1.49 | 1985.03 | 2045.89 | 1962.56 | 214 |
| 1711488540 | 2010 | 25 | 1.26 | 2005 | 2010 | 1994.01 | 23 |
| 1711402140 | 1985 | -65 | -3.17 | 2001.01 | 2001.01 | 1971.01 | 27 |
| 1711143000 | 2050 | 30.01 | 1.49 | 2019.99 | 2059.9899 | 1964.02 | 15 |
| 1711056600 | 2019.99 | 34.99 | 1.76 | 1997.96 | 2023.97 | 1986 | 83 |
| 1710970200 | 1985 | -12.98 | -0.65 | 1996.01 | 1997.98 | 1962.56 | 28 |
| 1710883740 | 1997.98 | 7.37 | 0.37 | 1990.6 | 1998 | 1979.24 | 87 |
| 1710797400 | 1990.61 | 25.57 | 1.30 | 1965.05 | 1990.61 | 1945.47 | 47 |
| 1710538200 | 1965.04 | -20.96 | -1.06 | 1987.88 | 1987.89 | 1964.04 | 8 |
| 1710451740 | 1986 | 45.9 | 2.37 | 1944 | 1986 | 1944 | 50 |
| 1710365400 | 1940.1 | -2.91 | -0.15 | 1969.98 | 1986 | 1940.1 | 18 |
| 1710278940 | 1943.01 | 8.01 | 0.41 | 1937.03 | 1943.01 | 1935 | 18 |
| 1710192600 | 1935 | -2 | -0.10 | 1959.99 | 1964 | 1935 | 39 |
| 1709933400 | 1937 | 3.99 | 0.21 | 1933 | 1959.97 | 1930.01 | 28 |
| 1709847000 | 1933.01 | -11.82 | -0.61 | 1944.82 | 1944.83 | 1924 | 79 |
| 1709760540 | 1944.83 | -5.17 | -0.27 | 1987.89 | 1987.98 | 1926 | 44 |
| 1709674200 | 1950 | -30 | -1.52 | 1940 | 1993.73 | 1928 | 53 |
| 1709587740 | 1980 | 20 | 1.02 | 1957 | 2179 | 1926 | 72 |
| 1709328600 | 1960 | 3 | 0.15 | 1950.04 | 1960 | 1950.02 | 33 |
| 1709242200 | 1957 | 6.99 | 0.36 | 1950.01 | 1957 | 1950 | 143 |
| 1709155800 | 1950.01 | 23.01 | 1.19 | 1950 | 1959.99 | 1950 | 67 |
| 1709069400 | 1927 | 2 | 0.10 | 1948.63 | 1949.99 | 1927 | 14 |
| 1708983000 | 1925 | -7.99 | -0.41 | 1937 | 1937 | 1925 | 44 |
| 1708723800 | 1932.99 | 9.81 | 0.51 | 1927.03 | 1932.99 | 1921.18 | 19 |
| 1708637400 | 1923.18 | -11.83 | -0.61 | 1960 | 1960 | 1923.18 | 22 |
| 1708550940 | 1935.01 | -14.99 | -0.77 | 1935 | 1952 | 1935 | 60 |
| 1708464600 | 1950 | 30 | 1.56 | 1939.95 | 1950 | 1921.03 | 170 |
| 1708378200 | 1920 | -28.98 | -1.49 | 1948.98 | 1949 | 1920 | 39 |
| 1708119000 | 1948.98 | 14.08 | 0.73 | 1934.89 | 1948.98 | 1934.89 | 52 |
| 1708032600 | 1934.9 | 5.9 | 0.31 | 1935 | 1935 | 1934 | 18 |
| 1707946200 | 1929 | 9.51 | 0.50 | 1919.49 | 1929 | 1919.49 | 5 |
| 1707514200 | 1919.49 | 0 | 0.00 | 1919.49 | 1919.49 | 1919.49 | 2 |
| 1707427800 | 1919.49 | 13.48 | 0.71 | 1922.88 | 1940 | 1910 | 65 |
| 1707341400 | 1906.01 | -2 | -0.10 | 1908.02 | 1940 | 1905.1 | 78 |
| 1707255000 | 1908.01 | -3.19 | -0.17 | 1924.98 | 1924.98 | 1908.01 | 33 |
| 1707168600 | 1911.2 | -3.81 | -0.20 | 1911.51 | 1930 | 1905.12 | 36 |
| 1706909400 | 1915.01 | -4.99 | -0.26 | 1920.01 | 1920.01 | 1911.01 | 265 |
| 1706822940 | 1920 | -10.03 | -0.52 | 1920 | 1938.99 | 1920 | 17 |
| 1706736600 | 1930.03 | 8.01 | 0.42 | 1921.03 | 1945 | 1921.03 | 22 |
| 1706650200 | 1922.02 | -22.98 | -1.18 | 1933.1 | 1940 | 1921 | 27 |
| 1706563800 | 1945 | -4.98 | -0.26 | 1920.07 | 1949.99 | 1920.07 | 557 |
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
