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 | 7 | 0.819672131148 | 854 | 862 | 838 | 100225 | 855.24874682 | DE |
| 4 | -14 | -1.6 | 875 | 877 | 838 | 88906 | 859.14087262 | DE |
| 12 | 3 | 0.34965034965 | 858 | 886 | 838 | 248607 | 866.29192493 | DE |
| 26 | 108 | 14.3426294821 | 753 | 887 | 753 | 199861 | 860.532367 | DE |
| 52 | 88 | 11.3842173351 | 773 | 887 | 742 | 184922 | 826.56403676 | DE |
| 156 | 14 | 1.65289256198 | 847 | 887 | 608 | 175955 | 771.86088621 | DE |
| 260 | 14 | 1.65289256198 | 847 | 887 | 608 | 175955 | 771.86088621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 861 | 11 | 1.29 | 850 | 861 | 847 | 178066 |
| 1714149000 | 850 | 9 | 1.07 | 845 | 853 | 845 | 123441 |
| 1714062600 | 841 | -13 | -1.52 | 849 | 849 | 838 | 40713 |
| 1713976200 | 854 | -4 | -0.47 | 859 | 860 | 852 | 58317 |
| 1713889800 | 858 | 7 | 0.82 | 854 | 858 | 853 | 100587 |
| 1713803400 | 851 | 5 | 0.59 | 847 | 852 | 847 | 74288 |
| 1713544200 | 846 | 0 | 0.00 | 844 | 846 | 840 | 39341 |
| 1713457800 | 846 | -5 | -0.59 | 852 | 852 | 846 | 93863 |
| 1713371400 | 851 | 5 | 0.59 | 853 | 853 | 846 | 140446 |
| 1713285000 | 846 | -12 | -1.40 | 858 | 858 | 843 | 84745 |
| 1713198600 | 858 | -6 | -0.69 | 868 | 872 | 858 | 59265 |
| 1712939400 | 864 | -1 | -0.12 | 871 | 874 | 864 | 66368 |
| 1712853000 | 865 | -5 | -0.57 | 863 | 870 | 862 | 96700 |
| 1712766600 | 870 | -2 | -0.23 | 876 | 877 | 866 | 79560 |
| 1712680200 | 872 | 4 | 0.46 | 873 | 875 | 868 | 71774 |
| 1712593800 | 868 | 4 | 0.46 | 865 | 870 | 865 | 46692 |
| 1712334600 | 864 | -2 | -0.23 | 862 | 865 | 857 | 96601 |
| 1712248200 | 866 | 0 | 0.00 | 868 | 868 | 862 | 66683 |
| 1712161800 | 866 | -4 | -0.46 | 872 | 872 | 864 | 54202 |
| 1712075400 | 870 | -8 | -0.91 | 875 | 876 | 866 | 206465 |
| 1711647000 | 878 | -4 | -0.45 | 880 | 881 | 878 | 319678 |
| 1711560600 | 882 | -1 | -0.11 | 880 | 886 | 880 | 154007 |
| 1711474200 | 883 | 1 | 0.11 | 880 | 886 | 880 | 33969 |
| 1711387800 | 882 | -3 | -0.34 | 881 | 885 | 879 | 416578 |
| 1711128600 | 885 | -1 | -0.11 | 885 | 885 | 883 | 186788 |
| 1711042200 | 886 | 17 | 1.96 | 870 | 886 | 870 | 105380 |
| 1710955800 | 869 | 4 | 0.46 | 865 | 870 | 864 | 207771 |
| 1710869400 | 865 | -5 | -0.57 | 867 | 867 | 863 | 714587 |
| 1710783000 | 870 | -1 | -0.11 | 870 | 870 | 867 | 249980 |
| 1710523800 | 871 | -5 | -0.57 | 873 | 874 | 868 | 584270 |
| 1710437400 | 876 | -1 | -0.11 | 881 | 884 | 873 | 159680 |
| 1710351000 | 877 | -3 | -0.34 | 879 | 886 | 877 | 381151 |
| 1710264600 | 880 | 9 | 1.03 | 873 | 881 | 870 | 300028 |
| 1710178200 | 871 | -3 | -0.34 | 871 | 872 | 868 | 152998 |
| 1709919000 | 874 | 2 | 0.23 | 873 | 876 | 870 | 199698 |
| 1709832600 | 872 | 14 | 1.63 | 857 | 874 | 857 | 502595 |
| 1709746200 | 858 | 3 | 0.35 | 857 | 858 | 849 | 310517 |
| 1709659800 | 855 | -7 | -0.81 | 860 | 860 | 855 | 68797 |
| 1709573400 | 862 | -1 | -0.12 | 864 | 864 | 860 | 319739 |
| 1709314200 | 863 | 3 | 0.35 | 858 | 863 | 858 | 473898 |
| 1709227800 | 860 | -9 | -1.04 | 869 | 870 | 860 | 430232 |
| 1709141400 | 869 | -5 | -0.57 | 869 | 872 | 867 | 416793 |
| 1709055000 | 874 | -1 | -0.11 | 873 | 877 | 870 | 374120 |
| 1708968600 | 875 | -2 | -0.23 | 870 | 875 | 870 | 378007 |
| 1708709400 | 877 | 1 | 0.11 | 873 | 877 | 871 | 319119 |
| 1708623000 | 876 | 18 | 2.10 | 866 | 876 | 866 | 417788 |
| 1708536600 | 858 | -11 | -1.27 | 865 | 865 | 858 | 306692 |
| 1708450200 | 869 | 1 | 0.12 | 864 | 871 | 862 | 148468 |
| 1708363800 | 868 | 2 | 0.23 | 858 | 870 | 858 | 96630 |
| 1708104600 | 866 | 8 | 0.93 | 863 | 866 | 859 | 513499 |
| 1708018200 | 858 | -2 | -0.23 | 868 | 868 | 854 | 548243 |
| 1707931800 | 860 | 9 | 1.06 | 851 | 863 | 848 | 60916 |
| 1707845400 | 851 | -16 | -1.85 | 867 | 867 | 847 | 630467 |
| 1707759000 | 867 | -1 | -0.12 | 866 | 871 | 866 | 430513 |
| 1707499800 | 868 | 3 | 0.35 | 858 | 870 | 858 | 131257 |
| 1707413400 | 865 | 13 | 1.53 | 854 | 865 | 853 | 424745 |
| 1707327000 | 852 | -4 | -0.47 | 852 | 856 | 849 | 333142 |
| 1707240600 | 856 | 0 | 0.00 | 858 | 860 | 854 | 838350 |
| 1707154200 | 856 | 1 | 0.12 | 857 | 861 | 853 | 254687 |
| 1706895000 | 855 | -4 | -0.47 | 872 | 872 | 855 | 734910 |
| 1706808600 | 859 | -7 | -0.81 | 864 | 864 | 855 | 173353 |
| 1706722200 | 866 | -19 | -2.15 | 887 | 887 | 864 | 484091 |
| 1706635800 | 885 | 7 | 0.80 | 878 | 886 | 870 | 62236 |
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
