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 | 3 | 0.181598062954 | 1652 | 1683 | 1634 | 3207029 | 1658.96598294 | DE |
| 4 | 5 | 0.30303030303 | 1650 | 1683 | 1570 | 2808132 | 1633.28835721 | DE |
| 12 | -24.5 | -1.45876749032 | 1679.5 | 1697 | 1543.5 | 3923702 | 1610.83853898 | DE |
| 26 | 49 | 3.05105853051 | 1606 | 1932.5 | 1543.5 | 4014843 | 1700.76598747 | DE |
| 52 | -188.5 | -10.2251152699 | 1843.5 | 1932.5 | 1485 | 3818768 | 1707.45009172 | DE |
| 156 | 169.5 | 11.4102995624 | 1485.5 | 1935.5 | 1405 | 3672065 | 1680.2679317 | DE |
| 260 | 510 | 44.5414847162 | 1145 | 1935.5 | 997.8 | 3761966 | 1524.1553438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1655 | 4.5 | 0.27 | 1656 | 1668 | 1654 | 3128974 |
| 1714062600 | 1650.5 | -4.5 | -0.27 | 1657 | 1666 | 1634 | 3465117 |
| 1713976200 | 1655 | -12 | -0.72 | 1670 | 1670 | 1648 | 4192926 |
| 1713889800 | 1667 | 2 | 0.12 | 1683 | 1683 | 1658 | 3253834 |
| 1713803400 | 1665 | 4.5 | 0.27 | 1674 | 1678 | 1636.5 | 2658702 |
| 1713544200 | 1660.5 | 13 | 0.79 | 1652 | 1660.5 | 1636 | 2464564 |
| 1713457800 | 1647.5 | 28 | 1.73 | 1644.5 | 1662.5 | 1641 | 1933637 |
| 1713371400 | 1619.5 | -4 | -0.25 | 1614.5 | 1634.5 | 1598 | 3623268 |
| 1713285000 | 1623.5 | -26.5 | -1.61 | 1641 | 1660.5 | 1619 | 5299526 |
| 1713198600 | 1650 | -17 | -1.02 | 1664.5 | 1671 | 1648.5 | 2290661 |
| 1712939400 | 1667 | 58.5 | 3.64 | 1621 | 1677 | 1619.5 | 3211652 |
| 1712853000 | 1608.5 | 21 | 1.32 | 1581.5 | 1623 | 1575.5 | 2795780 |
| 1712766600 | 1587.5 | -19 | -1.18 | 1612.5 | 1626 | 1570 | 1850856 |
| 1712680200 | 1606.5 | -0.5 | -0.03 | 1602 | 1616 | 1593.5 | 2618948 |
| 1712593800 | 1607 | 17.5 | 1.10 | 1591 | 1611 | 1586.5 | 1383922 |
| 1712334600 | 1589.5 | -36 | -2.21 | 1613 | 1620 | 1582.5 | 3973702 |
| 1712248200 | 1625.5 | 12 | 0.74 | 1614.5 | 1637.5 | 1608.5 | 1841246 |
| 1712161800 | 1613.5 | -19.5 | -1.19 | 1631 | 1631 | 1608.5 | 1740940 |
| 1712075400 | 1633 | -17 | -1.03 | 1650 | 1650.5 | 1632 | 1947095 |
| 1711647000 | 1650 | -8 | -0.48 | 1668 | 1670.5 | 1637.5 | 1924075 |
| 1711560600 | 1658 | 45 | 2.79 | 1617.5 | 1662 | 1613 | 1911089 |
| 1711474200 | 1613 | -9.5 | -0.59 | 1619 | 1622.5 | 1603 | 3650418 |
| 1711387800 | 1622.5 | 3.5 | 0.22 | 1620 | 1622.5 | 1606.5 | 3107816 |
| 1711128600 | 1619 | 0 | 0.00 | 1624 | 1628 | 1612.5 | 3849667 |
| 1711042200 | 1619 | 1.5 | 0.09 | 1622 | 1639 | 1612.75 | 10899624 |
| 1710955800 | 1617.5 | 19.5 | 1.22 | 1597.5 | 1631 | 1595.5 | 1434028 |
| 1710869400 | 1598 | -11 | -0.68 | 1604.5 | 1606.5 | 1586.5 | 2271487 |
| 1710783000 | 1609 | 26 | 1.64 | 1582 | 1612 | 1576 | 5562348 |
| 1710523800 | 1583 | -1 | -0.06 | 1582 | 1598.5 | 1580 | 6674420 |
| 1710437400 | 1584 | 7 | 0.44 | 1577 | 1606.5 | 1574 | 2571549 |
| 1710351000 | 1577 | -5 | -0.32 | 1595.5 | 1605 | 1568 | 4297976 |
| 1710264600 | 1582 | -31 | -1.92 | 1621 | 1624 | 1580.5 | 3290351 |
| 1710178200 | 1613 | -37 | -2.24 | 1647.5 | 1654 | 1613 | 3052132 |
| 1709919000 | 1650 | -11.5 | -0.69 | 1663 | 1663 | 1642.5 | 1770282 |
| 1709832600 | 1661.5 | -7 | -0.42 | 1666 | 1686.5 | 1660 | 4094873 |
| 1709746200 | 1668.5 | 10 | 0.60 | 1655.5 | 1696.5 | 1649.5 | 2511241 |
| 1709659800 | 1658.5 | 34 | 2.09 | 1625 | 1663.5 | 1621.5 | 2289185 |
| 1709573400 | 1624.5 | -17.5 | -1.07 | 1642.5 | 1646.5 | 1610.5 | 1957517 |
| 1709314200 | 1642 | 16.5 | 1.02 | 1632 | 1654 | 1630 | 2171055 |
| 1709227800 | 1625.5 | 13 | 0.81 | 1618 | 1643.5 | 1618 | 5970948 |
| 1709141400 | 1612.5 | 18.5 | 1.16 | 1606 | 1612.5 | 1583.5 | 4617097 |
| 1709055000 | 1594 | 30 | 1.92 | 1559.5 | 1594 | 1554.5 | 3324271 |
| 1708968600 | 1564 | -22.5 | -1.42 | 1586.5 | 1588 | 1562.5 | 18133077 |
| 1708709400 | 1586.5 | 8.5 | 0.54 | 1577 | 1587.5 | 1571 | 2385780 |
| 1708623000 | 1578 | -31.5 | -1.96 | 1609.5 | 1613 | 1568 | 6097719 |
| 1708536600 | 1609.5 | 0 | 0.00 | 1603.5 | 1612 | 1599.5 | 9952237 |
| 1708450200 | 1609.5 | 11.5 | 0.72 | 1599.5 | 1620.5 | 1592.5 | 2414481 |
| 1708363800 | 1598 | 2.5 | 0.16 | 1609.5 | 1622 | 1598 | 4035291 |
| 1708104600 | 1595.5 | 10 | 0.63 | 1588 | 1601 | 1579.5 | 3842675 |
| 1708018200 | 1585.5 | 15.5 | 0.99 | 1575.5 | 1601.5 | 1563 | 2883507 |
| 1707931800 | 1570 | 23 | 1.49 | 1550 | 1583.5 | 1550 | 3125566 |
| 1707845400 | 1547 | -17 | -1.09 | 1562 | 1581 | 1543.5 | 1969206 |
| 1707759000 | 1564 | 7 | 0.45 | 1559 | 1573.5 | 1555.5 | 5077403 |
| 1707499800 | 1557 | -18.5 | -1.17 | 1573.5 | 1575 | 1554 | 6518912 |
| 1707413400 | 1575.5 | -77.5 | -4.69 | 1581.5 | 1641.5 | 1561.5 | 11873292 |
| 1707327000 | 1653 | -16.5 | -0.99 | 1678.5 | 1682 | 1650.5 | 1752569 |
| 1707240600 | 1669.5 | -9.5 | -0.57 | 1675.5 | 1683 | 1659 | 2607240 |
| 1707154200 | 1679 | 10.5 | 0.63 | 1670 | 1697 | 1670 | 8471157 |
| 1706895000 | 1668.5 | -2 | -0.12 | 1679.5 | 1691.5 | 1657.5 | 2684758 |
| 1706808600 | 1670.5 | -14.5 | -0.86 | 1671.5 | 1684.5 | 1659 | 5830792 |
| 1706722200 | 1685 | 7 | 0.42 | 1670 | 1690 | 1661.5 | 2636846 |
| 1706635800 | 1678 | 3.5 | 0.21 | 1676 | 1693.5 | 1666.5 | 3419772 |
| 1706549400 | 1674.5 | -23.5 | -1.38 | 1695 | 1698.5 | 1658.5 | 5825702 |
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
