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 | 36 | 4.3530834341 | 827 | 863 | 827 | 159207 | 846.8562486 | DE |
| 4 | 29 | 3.47721822542 | 834 | 863 | 820 | 201510 | 836.32865927 | DE |
| 12 | 15 | 1.76886792453 | 848 | 863 | 812 | 174219 | 829.45570782 | DE |
| 26 | 88 | 11.3548387097 | 775 | 868 | 767 | 161945 | 827.84607877 | DE |
| 52 | -7 | -0.804597701149 | 870 | 881 | 767 | 167775 | 833.5138823 | DE |
| 156 | -18 | -2.04313280363 | 881 | 958 | 715 | 166546 | 848.03601158 | DE |
| 260 | 45 | 5.50122249389 | 818 | 958 | 552 | 142173 | 837.44669344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 863 | 8 | 0.94 | 861 | 863 | 857 | 101627 |
| 1714062600 | 855 | 7 | 0.83 | 847 | 855 | 847 | 157902 |
| 1713976200 | 848 | -3 | -0.35 | 851 | 855 | 846 | 157383 |
| 1713889800 | 851 | 4 | 0.47 | 850 | 854 | 847 | 106081 |
| 1713803400 | 847 | 9 | 1.07 | 842 | 848 | 842 | 156962 |
| 1713544200 | 838 | 2 | 0.24 | 827 | 838 | 827 | 217706 |
| 1713457800 | 836 | 4 | 0.48 | 834 | 836 | 830 | 167795 |
| 1713371400 | 832 | 2 | 0.24 | 829 | 835 | 828 | 167461 |
| 1713285000 | 830 | -14 | -1.66 | 832 | 832 | 823 | 186071 |
| 1713198600 | 844 | 1 | 0.12 | 837 | 847 | 837 | 152585 |
| 1712939400 | 843 | 3 | 0.36 | 842 | 848 | 839 | 196710 |
| 1712853000 | 840 | 6 | 0.72 | 833 | 840 | 832 | 307853 |
| 1712766600 | 834 | 4 | 0.48 | 831 | 837 | 824 | 173745 |
| 1712680200 | 830 | 1 | 0.12 | 828 | 834 | 824 | 239330 |
| 1712593800 | 829 | 4 | 0.48 | 828 | 831 | 824 | 330157 |
| 1712334600 | 825 | -7 | -0.84 | 824 | 825 | 820 | 188741 |
| 1712248200 | 832 | 2 | 0.24 | 823 | 833 | 823 | 230825 |
| 1712161800 | 830 | -2 | -0.24 | 830 | 830 | 823 | 219554 |
| 1712075400 | 832 | 0 | 0.00 | 834 | 835 | 827 | 270321 |
| 1711647000 | 832 | 0 | 0.00 | 831 | 833 | 830 | 144360 |
| 1711560600 | 832 | 1 | 0.12 | 837 | 837 | 829 | 201993 |
| 1711474200 | 831 | 1 | 0.12 | 832 | 832 | 827 | 240924 |
| 1711387800 | 830 | -5 | -0.60 | 833 | 833 | 827 | 161823 |
| 1711128600 | 835 | -1 | -0.12 | 837 | 840 | 832 | 209979 |
| 1711042200 | 836 | 16 | 1.95 | 834 | 836 | 826 | 180305 |
| 1710955800 | 820 | 2 | 0.24 | 822 | 822 | 818 | 162430 |
| 1710869400 | 818 | -4 | -0.49 | 820 | 820 | 816 | 229148 |
| 1710783000 | 822 | -5 | -0.60 | 833 | 833 | 820 | 132806 |
| 1710523800 | 827 | 2 | 0.24 | 831 | 831 | 821 | 310280 |
| 1710437400 | 825 | -5 | -0.60 | 830 | 831 | 824 | 203049 |
| 1710351000 | 830 | -2 | -0.24 | 830 | 833 | 828 | 220602 |
| 1710264600 | 832 | 7 | 0.85 | 827 | 832 | 827 | 151267 |
| 1710178200 | 825 | -6 | -0.72 | 826 | 826 | 818 | 233426 |
| 1709919000 | 831 | 2 | 0.24 | 826 | 831 | 823 | 166924 |
| 1709832600 | 829 | 7 | 0.85 | 822 | 831 | 822 | 215425 |
| 1709746200 | 822 | 7 | 0.86 | 822 | 826 | 819 | 177326 |
| 1709659800 | 815 | -4 | -0.49 | 817 | 818 | 815 | 105825 |
| 1709573400 | 819 | -11 | -1.33 | 825 | 826 | 819 | 275652 |
| 1709314200 | 830 | 9 | 1.10 | 824 | 831 | 823 | 186350 |
| 1709227800 | 821 | 3 | 0.37 | 820 | 826 | 820 | 119076 |
| 1709141400 | 818 | -5 | -0.61 | 819 | 822 | 815 | 153975 |
| 1709055000 | 823 | 0 | 0.00 | 818 | 824 | 818 | 97527 |
| 1708968600 | 823 | 1 | 0.12 | 820 | 823 | 820 | 91750 |
| 1708709400 | 822 | -1 | -0.12 | 824 | 825 | 822 | 109706 |
| 1708623000 | 823 | 8 | 0.98 | 821 | 825 | 816 | 171719 |
| 1708536600 | 815 | -4 | -0.49 | 820 | 820 | 815 | 68077 |
| 1708450200 | 819 | -3 | -0.36 | 821 | 825 | 818 | 86225 |
| 1708363800 | 822 | 2 | 0.24 | 822 | 826 | 821 | 193697 |
| 1708104600 | 820 | 8 | 0.99 | 820 | 824 | 817 | 137025 |
| 1708018200 | 812 | -8 | -0.98 | 817 | 817 | 812 | 108505 |
| 1707931800 | 820 | 3 | 0.37 | 825 | 827 | 820 | 195520 |
| 1707845400 | 817 | -11 | -1.33 | 826 | 826 | 815 | 179209 |
| 1707759000 | 828 | 1 | 0.12 | 824 | 832 | 824 | 136732 |
| 1707499800 | 827 | -1 | -0.12 | 829 | 830 | 826 | 110214 |
| 1707413400 | 828 | -1 | -0.12 | 831 | 835 | 828 | 108629 |
| 1707327000 | 829 | -6 | -0.72 | 831 | 838 | 829 | 201421 |
| 1707240600 | 835 | 5 | 0.60 | 838 | 838 | 830 | 105610 |
| 1707154200 | 830 | -8 | -0.95 | 838 | 840 | 830 | 98088 |
| 1706895000 | 838 | 1 | 0.12 | 848 | 849 | 838 | 94948 |
| 1706808600 | 837 | -7 | -0.83 | 842 | 844 | 836 | 95223 |
| 1706722200 | 844 | 1 | 0.12 | 841 | 844 | 841 | 104650 |
| 1706635800 | 843 | 5 | 0.60 | 842 | 843 | 839 | 148332 |
| 1706549400 | 838 | -3 | -0.36 | 839 | 841 | 838 | 94750 |
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
