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 | 28 | 1.27795527157 | 2191 | 2248 | 2143 | 517756 | 2202.50411854 | DE |
| 4 | -132 | -5.61463207146 | 2351 | 2384 | 2143 | 586830 | 2245.10942886 | DE |
| 12 | 15 | 0.68058076225 | 2204 | 2384 | 2136 | 690661 | 2270.1626872 | DE |
| 26 | 407.5 | 22.4951697488 | 1811.5 | 2384 | 1808 | 732377 | 2173.92950723 | DE |
| 52 | -57 | -2.50439367311 | 2276 | 2520 | 1802 | 890522 | 2172.89335299 | DE |
| 156 | -403 | -15.3699466056 | 2622 | 3270 | 1802 | 775229 | 2305.85575744 | DE |
| 260 | 455 | 25.7936507937 | 1764 | 3270 | 1660 | 874972 | 2205.15511315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2219 | 41 | 1.88 | 2196 | 2223 | 2182 | 767103 |
| 1714062600 | 2178 | -38 | -1.71 | 2201 | 2202 | 2143 | 721555 |
| 1713976200 | 2216 | -20 | -0.89 | 2239 | 2248 | 2216 | 498465 |
| 1713889800 | 2236 | 31 | 1.41 | 2225 | 2240 | 2222 | 545904 |
| 1713803400 | 2205 | 22 | 1.01 | 2205 | 2245 | 2201 | 396245 |
| 1713544200 | 2183 | -17 | -0.77 | 2191 | 2196 | 2158 | 426611 |
| 1713457800 | 2200 | 10 | 0.46 | 2203 | 2210 | 2174 | 1235479 |
| 1713371400 | 2190 | -14 | -0.64 | 2187 | 2201 | 2183 | 571047 |
| 1713285000 | 2204 | -35 | -1.56 | 2207 | 2211 | 2179 | 461402 |
| 1713198600 | 2239 | 12 | 0.54 | 2221 | 2263 | 2211 | 568083 |
| 1712939400 | 2227 | -31 | -1.37 | 2277 | 2281 | 2224 | 592037 |
| 1712853000 | 2258 | -20 | -0.88 | 2266 | 2281 | 2248 | 441349 |
| 1712766600 | 2278 | -16 | -0.70 | 2301 | 2313 | 2252 | 806786 |
| 1712680200 | 2294 | 45 | 2.00 | 2285 | 2303 | 2270 | 673343 |
| 1712593800 | 2249 | -21 | -0.93 | 2265 | 2279 | 2249 | 479624 |
| 1712334600 | 2270 | -45 | -1.94 | 2278 | 2281 | 2247 | 467817 |
| 1712248200 | 2315 | -21 | -0.90 | 2335 | 2352 | 2302 | 505719 |
| 1712161800 | 2336 | -17 | -0.72 | 2340 | 2353 | 2311 | 572537 |
| 1712075400 | 2353 | -15 | -0.63 | 2351 | 2384 | 2344 | 598933 |
| 1711647000 | 2368 | 32 | 1.37 | 2344 | 2368 | 2330 | 1069271 |
| 1711560600 | 2336 | 2 | 0.09 | 2332 | 2347 | 2326 | 534399 |
| 1711474200 | 2334 | 7 | 0.30 | 2320 | 2334 | 2299 | 414357 |
| 1711387800 | 2327 | -14 | -0.60 | 2343 | 2349 | 2312 | 460414 |
| 1711128600 | 2341 | -21 | -0.89 | 2359 | 2378 | 2331 | 469576 |
| 1711042200 | 2362 | 69 | 3.01 | 2326 | 2376 | 2323 | 652437 |
| 1710955800 | 2293 | 85 | 3.85 | 2275 | 2297 | 2258 | 1460184 |
| 1710869400 | 2208 | -6 | -0.27 | 2202 | 2209 | 2189 | 694118 |
| 1710783000 | 2214 | 0 | 0.00 | 2228 | 2240 | 2208 | 430978 |
| 1710523800 | 2214 | -31 | -1.38 | 2232 | 2239 | 2209 | 1965208 |
| 1710437400 | 2245 | -20 | -0.88 | 2272 | 2277 | 2230 | 647571 |
| 1710351000 | 2265 | -23 | -1.01 | 2297 | 2301 | 2265 | 756524 |
| 1710264600 | 2288 | 23 | 1.02 | 2287 | 2298 | 2255 | 941882 |
| 1710178200 | 2265 | -28 | -1.22 | 2267 | 2289 | 2244 | 1192379 |
| 1709919000 | 2293 | 5 | 0.22 | 2289 | 2300 | 2264 | 527453 |
| 1709832600 | 2288 | -16 | -0.69 | 2300 | 2311 | 2282 | 913633 |
| 1709746200 | 2304 | 24 | 1.05 | 2271 | 2307 | 2248 | 490540 |
| 1709659800 | 2280 | -19 | -0.83 | 2294 | 2328 | 2280 | 612248 |
| 1709573400 | 2299 | -3 | -0.13 | 2312 | 2313 | 2284 | 585508 |
| 1709314200 | 2302 | 0 | 0.00 | 2325 | 2325 | 2286 | 629314 |
| 1709227800 | 2302 | 24 | 1.05 | 2297 | 2326 | 2294 | 1323185 |
| 1709141400 | 2278 | -87 | -3.68 | 2361 | 2364 | 2277 | 814536 |
| 1709055000 | 2365 | -3 | -0.13 | 2369 | 2382 | 2350 | 1536768 |
| 1708968600 | 2368 | 6 | 0.25 | 2348 | 2374 | 2339 | 939389 |
| 1708709400 | 2362 | 11 | 0.47 | 2350 | 2369 | 2332 | 908486 |
| 1708623000 | 2351 | 41 | 1.77 | 2320 | 2362 | 2295 | 1116946 |
| 1708536600 | 2310 | 28 | 1.23 | 2294 | 2310 | 2290 | 785254 |
| 1708450200 | 2282 | 7 | 0.31 | 2269 | 2288 | 2265 | 579207 |
| 1708363800 | 2275 | 22 | 0.98 | 2244 | 2275 | 2230 | 403357 |
| 1708104600 | 2253 | 57 | 2.60 | 2201 | 2262 | 2200 | 569000 |
| 1708018200 | 2196 | 6 | 0.27 | 2203 | 2213 | 2192 | 442037 |
| 1707931800 | 2190 | 39 | 1.81 | 2146 | 2190 | 2146 | 412510 |
| 1707845400 | 2151 | -53 | -2.40 | 2190 | 2192 | 2136 | 490451 |
| 1707759000 | 2204 | -7 | -0.32 | 2224 | 2243 | 2199 | 399926 |
| 1707499800 | 2211 | -2 | -0.09 | 2201 | 2219 | 2193 | 520963 |
| 1707413400 | 2213 | 31 | 1.42 | 2187 | 2222 | 2175 | 487471 |
| 1707327000 | 2182 | 8 | 0.37 | 2169 | 2189 | 2160 | 432536 |
| 1707240600 | 2174 | 23 | 1.07 | 2160 | 2178 | 2141 | 706022 |
| 1707154200 | 2151 | -16 | -0.74 | 2162 | 2175 | 2146 | 499284 |
| 1706895000 | 2167 | -20 | -0.91 | 2204 | 2212 | 2167 | 680087 |
| 1706808600 | 2187 | -6 | -0.27 | 2181 | 2199 | 2179 | 493684 |
| 1706722200 | 2193 | 19 | 0.87 | 2168 | 2203 | 2166 | 890367 |
| 1706635800 | 2174 | 5 | 0.23 | 2183 | 2200 | 2169 | 645710 |
| 1706549400 | 2169 | -26 | -1.18 | 2173 | 2174 | 2140 | 660282 |
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
