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 | -6 | -0.679501698754 | 883 | 892 | 860 | 1829970 | 875.86807628 | DE |
| 4 | 2 | 0.228571428571 | 875 | 895 | 845 | 1825674 | 871.65614381 | DE |
| 12 | 95.8 | 12.2631848438 | 781.2 | 909.5 | 762 | 1758894 | 852.99169458 | DE |
| 26 | 236.4 | 36.9029035279 | 640.6 | 909.5 | 612 | 1850015 | 786.98654023 | DE |
| 52 | 188.6 | 27.3968622894 | 688.4 | 909.5 | 605 | 1936157 | 735.75921241 | DE |
| 156 | 50 | 6.04594921403 | 827 | 985.4 | 472.2 | 2073036 | 718.09443548 | DE |
| 260 | 368 | 72.2986247544 | 509 | 985.4 | 394 | 2049978 | 670.409306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 876 | -3.5 | -0.40 | 883 | 886.5 | 876 | 1419344 |
| 1714408200 | 879.5 | -8.5 | -0.96 | 892 | 892 | 877.5 | 2342240 |
| 1714149000 | 888 | 16 | 1.83 | 878.5 | 890 | 874.5 | 885280 |
| 1714062600 | 872 | 2 | 0.23 | 861.5 | 883.5 | 860 | 3494811 |
| 1713976200 | 870 | -11 | -1.25 | 883 | 884 | 869.5 | 1008173 |
| 1713889800 | 881 | 15.5 | 1.79 | 872 | 882.5 | 867 | 5218412 |
| 1713803400 | 865.5 | 12 | 1.41 | 867 | 872 | 861 | 1139565 |
| 1713544200 | 853.5 | -8.5 | -0.99 | 851 | 855.5 | 845 | 1377599 |
| 1713457800 | 862 | 8 | 0.94 | 862 | 866 | 854 | 1243437 |
| 1713371400 | 854 | -4 | -0.47 | 852 | 862.5 | 850.5 | 1344722 |
| 1713285000 | 858 | -19 | -2.17 | 865 | 868.5 | 852 | 1916952 |
| 1713198600 | 877 | 7 | 0.80 | 870 | 884.5 | 866.5 | 1037892 |
| 1712939400 | 870 | -3.5 | -0.40 | 880.5 | 889.5 | 868.5 | 1322834 |
| 1712853000 | 873.5 | -2.5 | -0.29 | 857 | 873.5 | 857 | 1540769 |
| 1712766600 | 876 | 8.5 | 0.98 | 875.5 | 895 | 869.5 | 1139936 |
| 1712680200 | 867.5 | -1.5 | -0.17 | 868 | 871.5 | 861 | 3124631 |
| 1712593800 | 869 | -0.5 | -0.06 | 867.5 | 872.5 | 863.5 | 4074597 |
| 1712334600 | 869.5 | -16.5 | -1.86 | 875 | 875.5 | 864 | 1094068 |
| 1712248200 | 886 | 4 | 0.45 | 880 | 891 | 880 | 794736 |
| 1712161800 | 882 | 1 | 0.11 | 875 | 884.5 | 866 | 993485 |
| 1712075400 | 881 | -25.8 | -2.85 | 908 | 909.5 | 877.5 | 3412655 |
| 1711647000 | 906.8 | 13.6 | 1.52 | 900 | 908.6 | 894.6 | 1720558 |
| 1711560600 | 893.2 | 3 | 0.34 | 897 | 901 | 893.2 | 1226760 |
| 1711474200 | 890.2 | 22 | 2.53 | 865 | 890.2 | 864.8 | 1421560 |
| 1711387800 | 868.2 | -11.2 | -1.27 | 878.4 | 878.4 | 863.4 | 897054 |
| 1711128600 | 879.4 | -2.4 | -0.27 | 884 | 886.4 | 877.8 | 887128 |
| 1711042200 | 881.8 | 21.4 | 2.49 | 875.6 | 886.2 | 865.6 | 1054708 |
| 1710955800 | 860.4 | 6 | 0.70 | 850.2 | 860.4 | 850.2 | 1603223 |
| 1710869400 | 854.4 | -4.4 | -0.51 | 855.8 | 856.4 | 847.2 | 1510084 |
| 1710783000 | 858.8 | -7.6 | -0.88 | 870.2 | 870.2 | 854.4 | 707305 |
| 1710523800 | 866.4 | -3.4 | -0.39 | 866.2 | 877.6 | 866.2 | 2600025 |
| 1710437400 | 869.8 | -3.8 | -0.43 | 876 | 878.2 | 866.2 | 1305324 |
| 1710351000 | 873.6 | -16.4 | -1.84 | 892 | 893.4 | 873.6 | 2399208 |
| 1710264600 | 890 | 16.2 | 1.85 | 881 | 890 | 871.8 | 2726625 |
| 1710178200 | 873.8 | 0.2 | 0.02 | 866.6 | 877.6 | 864.2 | 3198305 |
| 1709919000 | 873.6 | 1.8 | 0.21 | 870.8 | 873.6 | 859.6 | 2084866 |
| 1709832600 | 871.8 | 11 | 1.28 | 861 | 880.2 | 857 | 2457772 |
| 1709746200 | 860.8 | 6.2 | 0.73 | 856 | 864.2 | 849.2 | 1069230 |
| 1709659800 | 854.6 | -1.6 | -0.19 | 852.8 | 868.4 | 849 | 2839249 |
| 1709573400 | 856.2 | 10 | 1.18 | 846.4 | 856.2 | 840.6 | 1789777 |
| 1709314200 | 846.2 | 19.2 | 2.32 | 825 | 849 | 820 | 2965614 |
| 1709227800 | 827 | 54.4 | 7.04 | 795 | 845.8 | 783.4 | 5457806 |
| 1709141400 | 772.6 | -3.6 | -0.46 | 779.4 | 780.6 | 762 | 1345701 |
| 1709055000 | 776.2 | -3.4 | -0.44 | 780.8 | 785.8 | 769.8 | 1246971 |
| 1708968600 | 779.6 | -22.4 | -2.79 | 800.8 | 802.2 | 779.6 | 1944249 |
| 1708709400 | 802 | 3.4 | 0.43 | 801.4 | 803.2 | 791.8 | 1951310 |
| 1708623000 | 798.6 | 1.8 | 0.23 | 797.6 | 799 | 786.6 | 1386779 |
| 1708536600 | 796.8 | -5.4 | -0.67 | 802.4 | 809 | 796.6 | 1352595 |
| 1708450200 | 802.2 | 2.4 | 0.30 | 797.4 | 806.6 | 796 | 1596142 |
| 1708363800 | 799.8 | -2.2 | -0.27 | 791 | 803.4 | 791 | 1297904 |
| 1708104600 | 802 | 2.2 | 0.28 | 802 | 805.8 | 797.6 | 801441 |
| 1708018200 | 799.8 | 11.6 | 1.47 | 796.4 | 801.2 | 794.2 | 675922 |
| 1707931800 | 788.2 | 13 | 1.68 | 779.8 | 793 | 774.8 | 907965 |
| 1707845400 | 775.2 | -17.2 | -2.17 | 787.2 | 788 | 765.2 | 1240007 |
| 1707759000 | 792.4 | 10.2 | 1.30 | 791.4 | 797.8 | 787.8 | 1164959 |
| 1707499800 | 782.2 | -1 | -0.13 | 785.4 | 791.4 | 781.4 | 1719987 |
| 1707413400 | 783.2 | -2.6 | -0.33 | 782.6 | 790.8 | 782.6 | 652840 |
| 1707327000 | 785.8 | 5.4 | 0.69 | 781.2 | 787 | 775.8 | 882732 |
| 1707240600 | 780.4 | 9.2 | 1.19 | 775.6 | 786.2 | 775 | 1494507 |
| 1707154200 | 771.2 | -31.8 | -3.96 | 810 | 810 | 768.8 | 1006782 |
| 1706895000 | 803 | 6.8 | 0.85 | 803.6 | 808 | 797.2 | 1157879 |
| 1706808600 | 796.2 | -6.6 | -0.82 | 795 | 809 | 793 | 1217857 |
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
