We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 75 | 6.678539626 | 1123 | 1204 | 1123 | 1379017 | 1171.57535282 | DE |
| 4 | -42 | -3.38709677419 | 1240 | 1244 | 1100 | 996339 | 1164.89369095 | DE |
| 12 | 216 | 21.9959266802 | 982 | 1257 | 945 | 1321374 | 1104.7271891 | DE |
| 26 | 505 | 72.8715728716 | 693 | 1257 | 691.5 | 1167654 | 994.86809209 | DE |
| 52 | 409 | 51.8377693283 | 789 | 1257 | 622 | 986902 | 908.59177152 | DE |
| 156 | -38.5 | -3.11362717347 | 1236.5 | 1351 | 502 | 869772 | 870.53639694 | DE |
| 260 | 106 | 9.70695970696 | 1092 | 1491 | 502 | 846389 | 884.92095344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 1193 | 19 | 1.62 | 1175 | 1195 | 1171 | 2832235 |
| 1714149000 | 1174 | 35 | 3.07 | 1149 | 1174 | 1147 | 933107 |
| 1714062600 | 1139 | -5 | -0.44 | 1148 | 1161 | 1132 | 771511 |
| 1713976200 | 1144 | -18 | -1.55 | 1152 | 1169 | 1135 | 846053 |
| 1713889800 | 1162 | 43 | 3.84 | 1123 | 1192 | 1123 | 1512178 |
| 1713803400 | 1119 | 5 | 0.45 | 1114 | 1137 | 1114 | 413164 |
| 1713544200 | 1114 | -13 | -1.15 | 1117 | 1126 | 1100 | 454537 |
| 1713457800 | 1127 | 11 | 0.99 | 1122 | 1129 | 1111 | 1140475 |
| 1713371400 | 1116 | -3 | -0.27 | 1116 | 1124 | 1102 | 770626 |
| 1713285000 | 1119 | -33 | -2.86 | 1128 | 1135 | 1106 | 566359 |
| 1713198600 | 1152 | 4 | 0.35 | 1150 | 1169 | 1138 | 672515 |
| 1712939400 | 1148 | -4 | -0.35 | 1191 | 1200 | 1145 | 947746 |
| 1712853000 | 1152 | -12 | -1.03 | 1160 | 1164 | 1133 | 573188 |
| 1712766600 | 1164 | -6 | -0.51 | 1182 | 1188 | 1149 | 2747614 |
| 1712680200 | 1170 | -21 | -1.76 | 1187 | 1194 | 1169 | 823095 |
| 1712593800 | 1191 | 3 | 0.25 | 1186 | 1203 | 1186 | 806411 |
| 1712334600 | 1188 | -23 | -1.90 | 1190 | 1195 | 1180 | 442926 |
| 1712248200 | 1211 | 13 | 1.09 | 1202 | 1212 | 1199 | 498485 |
| 1712161800 | 1198 | -8 | -0.66 | 1208 | 1209 | 1186 | 1302657 |
| 1712075400 | 1206 | -24 | -1.95 | 1240 | 1244 | 1203 | 871906 |
| 1711647000 | 1230 | -7 | -0.57 | 1235 | 1250 | 1218 | 738823 |
| 1711560600 | 1237 | 6 | 0.49 | 1230 | 1237 | 1214 | 1216061 |
| 1711474200 | 1231 | 17 | 1.40 | 1215 | 1231 | 1197 | 660512 |
| 1711387800 | 1214 | -30 | -2.41 | 1246 | 1246 | 1207 | 1130904 |
| 1711128600 | 1244 | -6 | -0.48 | 1244 | 1253 | 1238 | 765474 |
| 1711042200 | 1250 | 33 | 2.71 | 1246 | 1257 | 1226 | 1006670 |
| 1710955800 | 1217 | 4 | 0.33 | 1208 | 1219 | 1198 | 2313139 |
| 1710869400 | 1213 | 3 | 0.25 | 1215 | 1225 | 1196 | 2042589 |
| 1710783000 | 1210 | 10 | 0.83 | 1204 | 1221 | 1197 | 997406 |
| 1710523800 | 1200 | -7 | -0.58 | 1220 | 1235 | 1197 | 2782396 |
| 1710437400 | 1207 | 91 | 8.15 | 1131 | 1231 | 1107 | 3273454 |
| 1710351000 | 1116 | 3 | 0.27 | 1119 | 1124 | 1102 | 1490367 |
| 1710264600 | 1113 | 5 | 0.45 | 1100 | 1121 | 1098 | 743897 |
| 1710178200 | 1108 | -1 | -0.09 | 1108 | 1122 | 1099 | 1112859 |
| 1709919000 | 1109 | -11 | -0.98 | 1116 | 1118 | 1101 | 881266 |
| 1709832600 | 1120 | 9 | 0.81 | 1105 | 1124 | 1105 | 617048 |
| 1709746200 | 1111 | 9 | 0.82 | 1102 | 1133 | 1101 | 1416246 |
| 1709659800 | 1102 | 10 | 0.92 | 1081 | 1104 | 1081 | 769263 |
| 1709573400 | 1092 | -14 | -1.27 | 1099 | 1111 | 1080 | 766779 |
| 1709314200 | 1106 | 55 | 5.23 | 1053 | 1133 | 1051 | 2211079 |
| 1709227800 | 1051 | 52 | 5.21 | 1003 | 1054 | 1003 | 3193219 |
| 1709141400 | 999 | -13 | -1.28 | 1007 | 1013 | 994.5 | 740157 |
| 1709055000 | 1012 | 3 | 0.30 | 1009 | 1016 | 1001 | 1531897 |
| 1708968600 | 1009 | -16 | -1.56 | 1005 | 1030 | 992 | 1962089 |
| 1708709400 | 1025 | 5 | 0.49 | 1027 | 1033 | 1018 | 2109787 |
| 1708623000 | 1020 | 17 | 1.69 | 1014 | 1020 | 1001 | 2642792 |
| 1708536600 | 1003 | 14.5 | 1.47 | 1003 | 1004 | 989.5 | 1640062 |
| 1708450200 | 988.5 | 2.5 | 0.25 | 985 | 992.5 | 979 | 609881 |
| 1708363800 | 986 | 0 | 0.00 | 988 | 992.5 | 980.5 | 673433 |
| 1708104600 | 986 | 7 | 0.72 | 985.5 | 995 | 971.5 | 3922099 |
| 1708018200 | 979 | 15 | 1.56 | 972.5 | 979 | 961.5 | 1008396 |
| 1707931800 | 964 | 14.5 | 1.53 | 949 | 968.5 | 949 | 2065325 |
| 1707845400 | 949.5 | -36.5 | -3.70 | 985 | 987 | 945 | 1102247 |
| 1707759000 | 986 | 4.5 | 0.46 | 983.5 | 990 | 979 | 1739828 |
| 1707499800 | 981.5 | 8 | 0.82 | 976.5 | 985 | 971.5 | 505744 |
| 1707413400 | 973.5 | -18 | -1.82 | 993 | 998.5 | 973.5 | 1392733 |
| 1707327000 | 991.5 | 6.5 | 0.66 | 984 | 1007 | 981 | 1453269 |
| 1707240600 | 985 | 13 | 1.34 | 982 | 992 | 971.5 | 1483717 |
| 1707154200 | 972 | -20 | -2.02 | 992 | 1003 | 971.5 | 1041070 |
| 1706895000 | 992 | 8.5 | 0.86 | 995 | 1013 | 984.5 | 964567 |
| 1706808600 | 983.5 | -21.5 | -2.14 | 994.5 | 1012 | 979.5 | 1220524 |
| 1706722200 | 1005 | 13 | 1.31 | 995 | 1013 | 993 | 1856089 |
| 1706635800 | 992 | 11 | 1.12 | 983.5 | 995 | 980 | 774696 |
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
