We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27 | 3.18584070796 | 847.5 | 876 | 843.5 | 353781 | 862.92985665 | DE |
| 4 | 53 | 6.45161290323 | 821.5 | 876 | 770 | 499316 | 825.67677248 | DE |
| 12 | -0.5 | -0.0571428571429 | 875 | 902.5 | 770 | 504820 | 846.97257554 | DE |
| 26 | 66 | 8.16326530612 | 808.5 | 902.5 | 770 | 572183 | 847.4977287 | DE |
| 52 | -42.5 | -4.6346782988 | 917 | 950 | 770 | 539927 | 859.77561196 | DE |
| 156 | 14.5 | 1.68604651163 | 860 | 1018 | 697.5 | 591779 | 851.343531 | DE |
| 260 | -24.5 | -2.72525027809 | 899 | 1079 | 536 | 663909 | 847.92547416 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 870 | 6.5 | 0.75 | 861.5 | 870 | 858.5 | 237899 |
| 1714062600 | 863.5 | 3.5 | 0.41 | 866.5 | 866.5 | 857.5 | 405867 |
| 1713976200 | 860 | -3.5 | -0.41 | 853.5 | 868 | 853.5 | 338031 |
| 1713889800 | 863.5 | 3 | 0.35 | 843.5 | 864.5 | 843.5 | 329854 |
| 1713803400 | 860.5 | 15.5 | 1.83 | 847.5 | 860.5 | 847 | 457255 |
| 1713544200 | 845 | 12 | 1.44 | 833 | 845 | 823.5 | 818269 |
| 1713457800 | 833 | 8 | 0.97 | 840.5 | 840.5 | 829 | 325839 |
| 1713371400 | 825 | -3 | -0.36 | 809.5 | 828 | 809.5 | 366209 |
| 1713285000 | 828 | -9.5 | -1.13 | 838 | 840 | 827.5 | 583560 |
| 1713198600 | 837.5 | 11.5 | 1.39 | 808.5 | 837.5 | 808.5 | 716702 |
| 1712939400 | 826 | 0 | 0.00 | 840 | 840 | 823 | 622628 |
| 1712853000 | 826 | 9 | 1.10 | 820.5 | 827.5 | 820.5 | 418906 |
| 1712766600 | 817 | 15.5 | 1.93 | 801.5 | 818 | 801.5 | 543588 |
| 1712680200 | 801.5 | 10.5 | 1.33 | 772 | 803 | 772 | 1108518 |
| 1712593800 | 791 | 5.5 | 0.70 | 770 | 791 | 770 | 555831 |
| 1712334600 | 785.5 | -12 | -1.50 | 785 | 795 | 784 | 598063 |
| 1712248200 | 797.5 | -8.5 | -1.05 | 806 | 806 | 789.5 | 367637 |
| 1712161800 | 806 | -13 | -1.59 | 816.5 | 821.5 | 805.5 | 324009 |
| 1712075400 | 819 | -3 | -0.36 | 821.5 | 824.5 | 813.5 | 368346 |
| 1711647000 | 822 | 1 | 0.12 | 813 | 826 | 813 | 332327 |
| 1711560600 | 821 | 4.5 | 0.55 | 805 | 826 | 805 | 1154557 |
| 1711474200 | 816.5 | 10 | 1.24 | 805.5 | 817 | 805 | 388083 |
| 1711387800 | 806.5 | -3.5 | -0.43 | 802 | 808.5 | 801.5 | 412689 |
| 1711128600 | 810 | -6 | -0.74 | 816 | 816.5 | 806 | 529765 |
| 1711042200 | 816 | -4.5 | -0.55 | 827 | 828 | 813.5 | 306615 |
| 1710955800 | 820.5 | -9 | -1.08 | 830 | 832 | 820.5 | 343741 |
| 1710869400 | 829.5 | -6.5 | -0.78 | 828 | 840 | 828 | 363987 |
| 1710783000 | 836 | -8 | -0.95 | 827 | 842 | 827 | 647733 |
| 1710523800 | 844 | -4 | -0.47 | 841.5 | 851 | 841 | 1876323 |
| 1710437400 | 848 | -7 | -0.82 | 850 | 858.5 | 847.5 | 245701 |
| 1710351000 | 855 | -2 | -0.23 | 858 | 859.5 | 854 | 466293 |
| 1710264600 | 857 | -3 | -0.35 | 858 | 860 | 852.5 | 346366 |
| 1710178200 | 860 | 1.5 | 0.17 | 845 | 861 | 845 | 241339 |
| 1709919000 | 858.5 | 2.5 | 0.29 | 857.5 | 859.5 | 852.5 | 254819 |
| 1709832600 | 856 | 2.5 | 0.29 | 849 | 859.5 | 848.5 | 222362 |
| 1709746200 | 853.5 | -4.5 | -0.52 | 855.5 | 867 | 852.5 | 396835 |
| 1709659800 | 858 | -5 | -0.58 | 850.5 | 863.5 | 850.5 | 286083 |
| 1709573400 | 863 | 6 | 0.70 | 836.5 | 866.5 | 836.5 | 459661 |
| 1709314200 | 857 | 7 | 0.82 | 853.5 | 860.5 | 852 | 309237 |
| 1709227800 | 850 | -5.5 | -0.64 | 856 | 860.5 | 847 | 770720 |
| 1709141400 | 855.5 | -11.5 | -1.33 | 854.5 | 868 | 853.5 | 475125 |
| 1709055000 | 867 | -1.5 | -0.17 | 860 | 872.5 | 860 | 268509 |
| 1708968600 | 868.5 | -11 | -1.25 | 879.5 | 883 | 868.5 | 559828 |
| 1708709400 | 879.5 | -2 | -0.23 | 888.5 | 888.5 | 874 | 318865 |
| 1708623000 | 881.5 | -1.5 | -0.17 | 885 | 890 | 873.5 | 328535 |
| 1708536600 | 883 | -6 | -0.67 | 866 | 891.5 | 866 | 347547 |
| 1708450200 | 889 | 10.5 | 1.20 | 877 | 889 | 877 | 382003 |
| 1708363800 | 878.5 | 5.5 | 0.63 | 854.5 | 878.5 | 854.5 | 363657 |
| 1708104600 | 873 | 0.5 | 0.06 | 854.5 | 878 | 854.5 | 300071 |
| 1708018200 | 872.5 | 4 | 0.46 | 874.5 | 881.5 | 858.5 | 509509 |
| 1707931800 | 868.5 | 3 | 0.35 | 854.5 | 876 | 854.5 | 310830 |
| 1707845400 | 865.5 | -4.5 | -0.52 | 889 | 889 | 859 | 328521 |
| 1707759000 | 870 | 3.5 | 0.40 | 886.5 | 886.5 | 864.5 | 1427107 |
| 1707499800 | 866.5 | -11 | -1.25 | 877.5 | 880 | 864 | 592471 |
| 1707413400 | 877.5 | -16 | -1.79 | 900 | 900 | 877.5 | 359649 |
| 1707327000 | 893.5 | -2.5 | -0.28 | 898 | 902.5 | 893 | 1570782 |
| 1707240600 | 896 | 9 | 1.01 | 870.5 | 896 | 870.5 | 760434 |
| 1707154200 | 887 | -1 | -0.11 | 875 | 895 | 875 | 233897 |
| 1706895000 | 888 | 9 | 1.02 | 898 | 898 | 884 | 381351 |
| 1706808600 | 879 | -3.5 | -0.40 | 868.5 | 885.5 | 868.5 | 239918 |
| 1706722200 | 882.5 | -3.5 | -0.40 | 867 | 885 | 867 | 2331261 |
| 1706635800 | 886 | 1.5 | 0.17 | 886 | 889.5 | 880.5 | 370158 |
| 1706549400 | 884.5 | -6.5 | -0.73 | 889.5 | 892.5 | 884.5 | 346669 |
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
