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 | 19.8 | 2.37125748503 | 835 | 871.4 | 828 | 4229479 | 856.35148108 | DE |
| 4 | -45.8 | -5.08549855652 | 900.6 | 901.8 | 827.6 | 4204375 | 862.28697318 | DE |
| 12 | -20 | -2.28623685414 | 874.8 | 908 | 808.4 | 4365652 | 863.27940193 | DE |
| 26 | 178.4 | 26.3749260792 | 676.4 | 913 | 675.4 | 3915778 | 842.67503453 | DE |
| 52 | 47.8 | 5.92317224287 | 807 | 913 | 675.4 | 3421504 | 803.96725461 | DE |
| 156 | -141.8 | -14.22837648 | 996.6 | 1508 | 669.2 | 3238855 | 953.86089458 | DE |
| 260 | 166.8 | 24.2441860465 | 688 | 1508 | 641.8 | 3130239 | 917.25792394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 854.8 | 11.4 | 1.35 | 847.4 | 860.6 | 846 | 2482570 |
| 1714062600 | 843.4 | -5.6 | -0.66 | 847.4 | 853.6 | 835.8 | 4466247 |
| 1713976200 | 849 | -20 | -2.30 | 870.6 | 870.8 | 845.4 | 4056846 |
| 1713889800 | 869 | 10.8 | 1.26 | 864.8 | 871.4 | 864 | 7978733 |
| 1713803400 | 858.2 | 9.6 | 1.13 | 853.4 | 864.4 | 852.2 | 2370751 |
| 1713544200 | 848.6 | 8.2 | 0.98 | 835 | 858.6 | 828 | 2274816 |
| 1713457800 | 840.4 | 12.8 | 1.55 | 829.8 | 843.6 | 829.6 | 4761422 |
| 1713371400 | 827.6 | -17.2 | -2.04 | 842 | 853.6 | 827.6 | 4305568 |
| 1713285000 | 844.8 | -12.4 | -1.45 | 845 | 854.6 | 835.4 | 2712270 |
| 1713198600 | 857.2 | -0.6 | -0.07 | 858.6 | 868.2 | 851.4 | 2584550 |
| 1712939400 | 857.8 | -4.6 | -0.53 | 869.8 | 869.8 | 850 | 1922105 |
| 1712853000 | 862.4 | 1 | 0.12 | 855.6 | 866.4 | 852.4 | 4738752 |
| 1712766600 | 861.4 | -12.2 | -1.40 | 879 | 888.8 | 856.8 | 2397788 |
| 1712680200 | 873.6 | 1.4 | 0.16 | 869.6 | 874 | 862.8 | 1884743 |
| 1712593800 | 872.2 | 5.2 | 0.60 | 866.2 | 875.4 | 866 | 2860967 |
| 1712334600 | 867 | -17.4 | -1.97 | 873.4 | 878.4 | 860 | 2352761 |
| 1712248200 | 884.4 | 5.8 | 0.66 | 877.2 | 886.4 | 874 | 2243073 |
| 1712161800 | 878.6 | 0.8 | 0.09 | 882.8 | 886.2 | 868 | 2278397 |
| 1712075400 | 877.8 | -26 | -2.88 | 900.6 | 901.8 | 875.6 | 19488953 |
| 1711647000 | 903.8 | 11.8 | 1.32 | 901.8 | 904 | 890 | 3116415 |
| 1711560600 | 892 | -8 | -0.89 | 899.2 | 901.6 | 887.2 | 4251418 |
| 1711474200 | 900 | 0.2 | 0.02 | 898.6 | 907.2 | 896 | 1766743 |
| 1711387800 | 899.8 | 1.8 | 0.20 | 900 | 903.8 | 893.6 | 3309258 |
| 1711128600 | 898 | 8.8 | 0.99 | 891.2 | 908 | 889.6 | 3389964 |
| 1711042200 | 889.2 | 24.2 | 2.80 | 894.4 | 895.6 | 878.4 | 4567888 |
| 1710955800 | 865 | 19.6 | 2.32 | 844.8 | 867 | 844.8 | 2429518 |
| 1710869400 | 845.4 | -3.4 | -0.40 | 847.2 | 848.4 | 837.4 | 1785420 |
| 1710783000 | 848.8 | 0.6 | 0.07 | 847.6 | 857.2 | 843.2 | 2063146 |
| 1710523800 | 848.2 | -2.6 | -0.31 | 851.4 | 858.2 | 845.2 | 5929710 |
| 1710437400 | 850.8 | -32.6 | -3.69 | 867.2 | 873 | 847.6 | 2920334 |
| 1710351000 | 883.4 | 2.8 | 0.32 | 882.8 | 891 | 880 | 2251732 |
| 1710264600 | 880.6 | -11.2 | -1.26 | 897 | 899 | 880.6 | 3024318 |
| 1710178200 | 891.8 | 0.8 | 0.09 | 888.6 | 896.6 | 881.8 | 9556379 |
| 1709919000 | 891 | 10.6 | 1.20 | 888.8 | 896 | 881.4 | 2731953 |
| 1709832600 | 880.4 | 7.4 | 0.85 | 872.2 | 889.8 | 867 | 7548852 |
| 1709746200 | 873 | 5.2 | 0.60 | 868 | 885.8 | 867.2 | 2834212 |
| 1709659800 | 867.8 | 1.4 | 0.16 | 862.6 | 877.6 | 861.4 | 3312467 |
| 1709573400 | 866.4 | 3.6 | 0.42 | 867.4 | 875.8 | 859.6 | 4798161 |
| 1709314200 | 862.8 | 17.4 | 2.06 | 853.6 | 878 | 852.8 | 24061850 |
| 1709227800 | 845.4 | 0.4 | 0.05 | 853.8 | 862.8 | 844.6 | 7653064 |
| 1709141400 | 845 | -4.2 | -0.49 | 843.4 | 855.2 | 830 | 7799309 |
| 1709055000 | 849.2 | -14.2 | -1.64 | 861.8 | 867.4 | 849.2 | 7817162 |
| 1708968600 | 863.4 | -0.8 | -0.09 | 862 | 869.2 | 859.6 | 13053093 |
| 1708709400 | 864.2 | -7.2 | -0.83 | 872 | 878 | 863 | 5959423 |
| 1708623000 | 871.4 | 3.4 | 0.39 | 871.2 | 874.6 | 854.6 | 2508043 |
| 1708536600 | 868 | 6.4 | 0.74 | 857.4 | 874 | 857 | 3341941 |
| 1708450200 | 861.6 | -3.2 | -0.37 | 866.2 | 867 | 854.6 | 2007992 |
| 1708363800 | 864.8 | 15.4 | 1.81 | 852 | 866.2 | 851.4 | 1716671 |
| 1708104600 | 849.4 | 16.2 | 1.94 | 849.4 | 853.6 | 829.6 | 3531355 |
| 1708018200 | 833.2 | 18.4 | 2.26 | 825 | 836.6 | 817.4 | 2711621 |
| 1707931800 | 814.8 | 1 | 0.12 | 817.2 | 826.2 | 813.2 | 1819960 |
| 1707845400 | 813.8 | -23.6 | -2.82 | 835.4 | 841 | 808.4 | 2966623 |
| 1707759000 | 837.4 | 2.4 | 0.29 | 840.2 | 848.2 | 834.8 | 2380574 |
| 1707499800 | 835 | -11.6 | -1.37 | 845.8 | 850.4 | 833.4 | 3173806 |
| 1707413400 | 846.6 | 1.6 | 0.19 | 843.2 | 852 | 839.8 | 3080721 |
| 1707327000 | 845 | -15.4 | -1.79 | 859.6 | 863.4 | 845 | 5405579 |
| 1707240600 | 860.4 | 4 | 0.47 | 859 | 862.2 | 844.2 | 1391431 |
| 1707154200 | 856.4 | -5.6 | -0.65 | 861.2 | 871.2 | 854.8 | 1800433 |
| 1706895000 | 862 | -4.6 | -0.53 | 874.8 | 883.2 | 860.8 | 1760556 |
| 1706808600 | 866.6 | -15.2 | -1.72 | 877.2 | 880.6 | 863.8 | 1993306 |
| 1706722200 | 881.8 | 5.2 | 0.59 | 881.4 | 888.8 | 875.8 | 2404295 |
| 1706635800 | 876.6 | -0.2 | -0.02 | 886.2 | 888.2 | 875.6 | 1332002 |
| 1706549400 | 876.8 | 11.6 | 1.34 | 862.6 | 876.8 | 852.2 | 1273993 |
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
