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 | 24 | 2.89505428227 | 829 | 854 | 829 | 160849 | 843.58231188 | DE |
| 4 | 61 | 7.70202020202 | 792 | 854 | 779 | 207651 | 811.44139853 | DE |
| 12 | 75 | 9.64010282776 | 778 | 854 | 762 | 194269 | 791.76631348 | DE |
| 26 | 126 | 17.3314993122 | 727 | 854 | 727 | 167035 | 787.73978609 | DE |
| 52 | 28 | 3.39393939394 | 825 | 854 | 720 | 154149 | 789.50092976 | DE |
| 156 | 105 | 14.0374331551 | 748 | 860 | 649 | 175196 | 782.28317011 | DE |
| 260 | 235 | 38.0258899676 | 618 | 860 | 368 | 180012 | 702.03013702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 853 | 0 | 0.00 | 853 | 854 | 843 | 156380 |
| 1714408200 | 853 | 4 | 0.47 | 854 | 854 | 847 | 241560 |
| 1714149000 | 849 | 10 | 1.19 | 846 | 849 | 845 | 153845 |
| 1714062600 | 839 | 4 | 0.48 | 836 | 843 | 834 | 100095 |
| 1713976200 | 835 | 0 | 0.00 | 842 | 842 | 833 | 135063 |
| 1713889800 | 835 | 10 | 1.21 | 829 | 837 | 829 | 173683 |
| 1713803400 | 825 | 14 | 1.73 | 824 | 826 | 820 | 158798 |
| 1713544200 | 811 | -5 | -0.61 | 809 | 815 | 809 | 128650 |
| 1713457800 | 816 | 7 | 0.87 | 812 | 816 | 810 | 89092 |
| 1713371400 | 809 | 5 | 0.62 | 799 | 815 | 797 | 186420 |
| 1713285000 | 804 | -14 | -1.71 | 815 | 815 | 799 | 188633 |
| 1713198600 | 818 | 1 | 0.12 | 810 | 822 | 805 | 309069 |
| 1712939400 | 817 | 11 | 1.36 | 818 | 822 | 813 | 184013 |
| 1712853000 | 806 | -1 | -0.12 | 810 | 810 | 802 | 267296 |
| 1712766600 | 807 | 7 | 0.88 | 800 | 812 | 800 | 221302 |
| 1712680200 | 800 | -3 | -0.37 | 798 | 809 | 798 | 312601 |
| 1712593800 | 803 | 16 | 2.03 | 793 | 804 | 790 | 498447 |
| 1712334600 | 787 | -5 | -0.63 | 783 | 787 | 783 | 225310 |
| 1712248200 | 792 | 7 | 0.89 | 788 | 793 | 788 | 214177 |
| 1712161800 | 785 | 0 | 0.00 | 779 | 786 | 779 | 199397 |
| 1712075400 | 785 | -10 | -1.26 | 792 | 801 | 782 | 165576 |
| 1711647000 | 795 | 1 | 0.13 | 795 | 799 | 795 | 182117 |
| 1711560600 | 794 | 3 | 0.38 | 788 | 795 | 788 | 200761 |
| 1711474200 | 791 | 5 | 0.64 | 789 | 793 | 787 | 194039 |
| 1711387800 | 786 | -4 | -0.51 | 788 | 790 | 781 | 194510 |
| 1711128600 | 790 | 4 | 0.51 | 788 | 792 | 788 | 142599 |
| 1711042200 | 786 | 15 | 1.95 | 785 | 787 | 777 | 179422 |
| 1710955800 | 771 | 0 | 0.00 | 766 | 775 | 766 | 201106 |
| 1710869400 | 771 | -3 | -0.39 | 771 | 773 | 768 | 130194 |
| 1710783000 | 774 | -3 | -0.39 | 778 | 778 | 771 | 162715 |
| 1710523800 | 777 | 3 | 0.39 | 774 | 778 | 773 | 340714 |
| 1710437400 | 774 | -8 | -1.02 | 782 | 784 | 774 | 304785 |
| 1710351000 | 782 | -1 | -0.13 | 787 | 789 | 781 | 275951 |
| 1710264600 | 783 | 0 | 0.00 | 789 | 791 | 783 | 200398 |
| 1710178200 | 783 | 0 | 0.00 | 786 | 789 | 782 | 217081 |
| 1709919000 | 783 | -5 | -0.63 | 788 | 789 | 783 | 197348 |
| 1709832600 | 788 | -4 | -0.51 | 780 | 793 | 780 | 189558 |
| 1709746200 | 792 | 5 | 0.64 | 793 | 800 | 792 | 149191 |
| 1709659800 | 787 | 0 | 0.00 | 783 | 788 | 781 | 138336 |
| 1709573400 | 787 | -13 | -1.63 | 794 | 794 | 784 | 180711 |
| 1709314200 | 800 | 10 | 1.27 | 794 | 802 | 794 | 179278 |
| 1709227800 | 790 | 8 | 1.02 | 785 | 793 | 781 | 177695 |
| 1709141400 | 782 | -1 | -0.13 | 789 | 789 | 780 | 194976 |
| 1709055000 | 783 | 2 | 0.26 | 778 | 783 | 778 | 286146 |
| 1708968600 | 781 | 3 | 0.39 | 774 | 781 | 771 | 204882 |
| 1708709400 | 778 | 0 | 0.00 | 778 | 780 | 777 | 124303 |
| 1708623000 | 778 | 8 | 1.04 | 774 | 779 | 772 | 160613 |
| 1708536600 | 770 | -1 | -0.13 | 766 | 773 | 765 | 156501 |
| 1708450200 | 771 | -3 | -0.39 | 774 | 776 | 768 | 134142 |
| 1708363800 | 774 | 2 | 0.26 | 774 | 776 | 770 | 169056 |
| 1708104600 | 772 | 1 | 0.13 | 772 | 775 | 771 | 327749 |
| 1708018200 | 771 | 5 | 0.65 | 771 | 772 | 767 | 229503 |
| 1707931800 | 766 | 2 | 0.26 | 768 | 771 | 766 | 132111 |
| 1707845400 | 764 | -11 | -1.42 | 771 | 772 | 762 | 194336 |
| 1707759000 | 775 | 4 | 0.52 | 778 | 778 | 772 | 105507 |
| 1707499800 | 771 | -3 | -0.39 | 775 | 775 | 771 | 107919 |
| 1707413400 | 774 | 0 | 0.00 | 776 | 779 | 772 | 177807 |
| 1707327000 | 774 | -7 | -0.90 | 780 | 781 | 774 | 141477 |
| 1707240600 | 781 | 9 | 1.17 | 778 | 781 | 774 | 129065 |
| 1707154200 | 772 | -10 | -1.28 | 778 | 781 | 772 | 273996 |
| 1706895000 | 782 | 4 | 0.51 | 788 | 788 | 779 | 105051 |
| 1706808600 | 778 | -7 | -0.89 | 784 | 784 | 777 | 103073 |
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
