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 | -3 | -0.34965034965 | 858 | 863 | 847 | 746432 | 853.37676476 | DE |
| 4 | 13 | 1.54394299287 | 842 | 863 | 837 | 746756 | 850.30963442 | DE |
| 12 | 29 | 3.51089588378 | 826 | 863 | 808 | 718514 | 842.33910384 | DE |
| 26 | 0 | 0 | 855 | 864 | 805 | 708462 | 840.96213208 | DE |
| 52 | -12 | -1.38408304498 | 867 | 867 | 790 | 641164 | 839.61057928 | DE |
| 156 | -38 | -4.25531914894 | 893 | 933 | 732 | 477080 | 847.03361671 | DE |
| 260 | -73 | -7.86637931034 | 928 | 947 | 603 | 465992 | 846.64944412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 851 | -2 | -0.23 | 856 | 858 | 849 | 533309 |
| 1727109000 | 853 | 1 | 0.12 | 852 | 853 | 850 | 491414 |
| 1726849800 | 852 | -10 | -1.16 | 857 | 857 | 847 | 1553198 |
| 1726763400 | 862 | 11 | 1.29 | 858 | 863 | 854 | 575858 |
| 1726677000 | 851 | -8 | -0.93 | 858 | 858 | 848 | 578380 |
| 1726590600 | 859 | 3 | 0.35 | 859 | 861 | 856 | 696376 |
| 1726504200 | 856 | -3 | -0.35 | 854 | 856 | 852 | 516573 |
| 1726245000 | 859 | 4 | 0.47 | 855 | 860 | 855 | 895096 |
| 1726158600 | 855 | 8 | 0.94 | 854 | 856 | 852 | 607025 |
| 1726072200 | 847 | -3 | -0.35 | 847 | 848 | 843 | 587545 |
| 1725985800 | 850 | 1 | 0.12 | 844 | 850 | 844 | 780981 |
| 1725899400 | 849 | 9 | 1.07 | 847 | 849 | 842 | 1114507 |
| 1725640200 | 840 | -4 | -0.47 | 846 | 846 | 838 | 748243 |
| 1725553800 | 844 | 2 | 0.24 | 839 | 845 | 839 | 781176 |
| 1725467400 | 842 | -7 | -0.82 | 839 | 845 | 839 | 575086 |
| 1725381000 | 849 | -4 | -0.47 | 849 | 853 | 847 | 790458 |
| 1725294600 | 853 | 5 | 0.59 | 845 | 854 | 845 | 746822 |
| 1725035400 | 848 | -1 | -0.12 | 850 | 850 | 843 | 806189 |
| 1724949000 | 849 | 11 | 1.31 | 842 | 849 | 840 | 914218 |
| 1724862600 | 838 | 0 | 0.00 | 842 | 842 | 837 | 642675 |
| 1724776200 | 838 | -5 | -0.59 | 844 | 844 | 837 | 672229 |
| 1724430600 | 843 | 6 | 0.72 | 839 | 843 | 838 | 981205 |
| 1724344200 | 837 | -6 | -0.71 | 841 | 842 | 837 | 855788 |
| 1724257800 | 843 | 5 | 0.60 | 838 | 843 | 838 | 564748 |
| 1724171400 | 838 | -5 | -0.59 | 840 | 844 | 833 | 470518 |
| 1724085000 | 843 | 5 | 0.60 | 835 | 845 | 835 | 501672 |
| 1723825800 | 838 | -2 | -0.24 | 841 | 841 | 835 | 415250 |
| 1723739400 | 840 | 4 | 0.48 | 838 | 842 | 833 | 398398 |
| 1723653000 | 836 | 5 | 0.60 | 829 | 839 | 829 | 557036 |
| 1723566600 | 831 | 2 | 0.24 | 828 | 831 | 825 | 496184 |
| 1723480200 | 829 | 2 | 0.24 | 828 | 832 | 826 | 467285 |
| 1723221000 | 827 | 4 | 0.49 | 821 | 827 | 821 | 653449 |
| 1723134600 | 823 | -3 | -0.36 | 816 | 823 | 812 | 457713 |
| 1723048200 | 826 | 13 | 1.60 | 815 | 826 | 812 | 642572 |
| 1722961800 | 813 | -1 | -0.12 | 825 | 826 | 808 | 698498 |
| 1722875400 | 814 | -19 | -2.28 | 821 | 824 | 808 | 725862 |
| 1722616200 | 833 | -14 | -1.65 | 846 | 846 | 830 | 440532 |
| 1722529800 | 847 | -9 | -1.05 | 849 | 857 | 847 | 483094 |
| 1722443400 | 856 | 7 | 0.82 | 851 | 856 | 850 | 1478446 |
| 1722357000 | 849 | 0 | 0.00 | 847 | 849 | 837 | 987311 |
| 1722270600 | 849 | -1 | -0.12 | 849 | 851 | 845 | 781519 |
| 1722011400 | 850 | 17 | 2.04 | 833 | 850 | 830 | 1045259 |
| 1721925000 | 833 | 7 | 0.85 | 828 | 834 | 823 | 1005147 |
| 1721838600 | 826 | -7 | -0.84 | 827 | 827 | 824 | 665892 |
| 1721752200 | 833 | -1 | -0.12 | 829 | 833 | 827 | 601641 |
| 1721665800 | 834 | 9 | 1.09 | 823 | 835 | 823 | 751279 |
| 1721406600 | 825 | -10 | -1.20 | 826 | 828 | 823 | 764977 |
| 1721320200 | 835 | -2 | -0.24 | 838 | 840 | 833 | 1051738 |
| 1721233800 | 837 | -1 | -0.12 | 835 | 837 | 828 | 1074234 |
| 1721147400 | 838 | -2 | -0.24 | 838 | 839 | 830 | 589023 |
| 1721061000 | 840 | -12 | -1.41 | 843 | 848 | 836 | 899833 |
| 1720801800 | 852 | 4 | 0.47 | 846 | 855 | 843 | 552222 |
| 1720715400 | 848 | 9 | 1.07 | 840 | 849 | 840 | 579339 |
| 1720629000 | 839 | 4 | 0.48 | 838 | 841 | 835 | 575499 |
| 1720542600 | 835 | -4 | -0.48 | 836 | 839 | 833 | 701746 |
| 1720456200 | 839 | -6 | -0.71 | 842 | 847 | 837 | 675624 |
| 1720197000 | 845 | 2 | 0.24 | 838 | 855 | 838 | 747650 |
| 1720110600 | 843 | -1 | -0.12 | 836 | 846 | 836 | 577696 |
| 1720024200 | 844 | 10 | 1.20 | 826 | 844 | 826 | 869088 |
| 1719937800 | 834 | -4 | -0.48 | 834 | 834 | 827 | 824088 |
| 1719851400 | 838 | -2 | -0.24 | 839 | 846 | 834 | 676770 |
| 1719592200 | 840 | -6 | -0.71 | 842 | 844 | 837 | 659551 |
| 1719505800 | 846 | -2 | -0.24 | 848 | 848 | 842 | 541251 |
| 1719419400 | 848 | 0 | 0.00 | 844 | 850 | 843 | 853458 |
| 1719333000 | 848 | -2 | -0.24 | 849 | 851 | 845 | 814061 |
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
