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 | 370 | 9.83258038799 | 3763 | 4146 | 3759 | 4971643 | 3939.77837449 | DE |
| 4 | 157 | 3.94869215292 | 3976 | 4146 | 3730 | 4440477 | 3852.054452 | DE |
| 12 | 242 | 6.21948085325 | 3891 | 4146 | 3730 | 4512313 | 3908.32679264 | DE |
| 26 | 237.5 | 6.09677833398 | 3895.5 | 4146 | 3680.5 | 4337423 | 3855.85978117 | DE |
| 52 | -279.5 | -6.3342776204 | 4412.5 | 4483 | 3680.5 | 3998233 | 3958.8040511 | DE |
| 156 | 48.5 | 1.18741584037 | 4084.5 | 4483 | 3267.5 | 3845595 | 3928.33642507 | DE |
| 260 | -421 | -9.24462011419 | 4554 | 5333 | 3267.5 | 3559488 | 4110.67090893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 4082 | 219 | 5.67 | 4047 | 4097.5 | 4001 | 9611348 |
| 1713976200 | 3863 | 2 | 0.05 | 3866 | 3887 | 3850 | 3370113 |
| 1713889800 | 3861 | -24 | -0.62 | 3908 | 3912 | 3846 | 4143240 |
| 1713803400 | 3885 | 74 | 1.94 | 3854 | 3888 | 3839 | 2893481 |
| 1713544200 | 3811 | 41 | 1.09 | 3763 | 3828 | 3759 | 4840035 |
| 1713457800 | 3770 | 32 | 0.86 | 3754 | 3791 | 3747 | 5361749 |
| 1713371400 | 3738 | -6 | -0.16 | 3741 | 3776 | 3730 | 7757464 |
| 1713285000 | 3744 | -26 | -0.69 | 3755 | 3777 | 3737 | 3059878 |
| 1713198600 | 3770 | -25 | -0.66 | 3786 | 3793 | 3758 | 3044800 |
| 1712939400 | 3795 | -18 | -0.47 | 3816 | 3827 | 3791 | 3280820 |
| 1712853000 | 3813 | -4 | -0.10 | 3809 | 3832 | 3795 | 3383653 |
| 1712766600 | 3817 | -4 | -0.10 | 3830 | 3836 | 3809 | 6206653 |
| 1712680200 | 3821 | 4 | 0.10 | 3807 | 3826 | 3787 | 3108275 |
| 1712593800 | 3817 | -20 | -0.52 | 3836 | 3841 | 3812 | 3251062 |
| 1712334600 | 3837 | -35 | -0.90 | 3862 | 3866 | 3830 | 3952125 |
| 1712248200 | 3872 | -7 | -0.18 | 3879 | 3888 | 3861 | 3063254 |
| 1712161800 | 3879 | -56 | -1.42 | 3920 | 3927 | 3879 | 5821371 |
| 1712075400 | 3935 | -40.5 | -1.02 | 3976 | 3979 | 3931 | 3779261 |
| 1711647000 | 3975.5 | 13.5 | 0.34 | 3974.5 | 3982.5 | 3956 | 2720283 |
| 1711560600 | 3962 | -4 | -0.10 | 3949 | 3972.5 | 3931.5 | 5921678 |
| 1711474200 | 3966 | 8.5 | 0.21 | 3934.5 | 3976.5 | 3926.5 | 3883244 |
| 1711387800 | 3957.5 | -19 | -0.48 | 3963.5 | 3980 | 3955 | 2407444 |
| 1711128600 | 3976.5 | 69.5 | 1.78 | 3931 | 3993 | 3923 | 11029790 |
| 1711042200 | 3907 | 35 | 0.90 | 3876 | 3920.5 | 3863 | 3897752 |
| 1710955800 | 3872 | -57 | -1.45 | 3916 | 3916 | 3865 | 3562101 |
| 1710869400 | 3929 | 117.5 | 3.08 | 3979.5 | 4039 | 3920 | 5760500 |
| 1710783000 | 3811.5 | -39.5 | -1.03 | 3849.5 | 3854.5 | 3809 | 8667049 |
| 1710523800 | 3851 | -34 | -0.88 | 3876.5 | 3886.5 | 3844 | 8809116 |
| 1710437400 | 3885 | -20 | -0.51 | 3899.5 | 3908 | 3869.5 | 5347121 |
| 1710351000 | 3905 | 19.5 | 0.50 | 3884 | 3906.5 | 3878 | 4265309 |
| 1710264600 | 3885.5 | 32.5 | 0.84 | 3879.5 | 3896 | 3874.5 | 3652443 |
| 1710178200 | 3853 | 17.5 | 0.46 | 3828.5 | 3858 | 3828.5 | 3569740 |
| 1709919000 | 3835.5 | 0.5 | 0.01 | 3835 | 3839 | 3812.5 | 2497726 |
| 1709832600 | 3835 | -22 | -0.57 | 3847.5 | 3857 | 3830 | 2625814 |
| 1709746200 | 3857 | -13.5 | -0.35 | 3865 | 3872.5 | 3828.5 | 4766775 |
| 1709659800 | 3870.5 | 7.5 | 0.19 | 3870.5 | 3878 | 3857.5 | 2569580 |
| 1709573400 | 3863 | -5 | -0.13 | 3879 | 3882.5 | 3858 | 2274279 |
| 1709314200 | 3868 | 1.5 | 0.04 | 3883 | 3901 | 3863 | 2215539 |
| 1709227800 | 3866.5 | -13.5 | -0.35 | 3878.5 | 3894.5 | 3866.5 | 6416238 |
| 1709141400 | 3880 | -35.5 | -0.91 | 3902.5 | 3905.5 | 3861 | 3112827 |
| 1709055000 | 3915.5 | -80.5 | -2.01 | 3940 | 3956 | 3898 | 3093049 |
| 1708968600 | 3996 | -6 | -0.15 | 4000 | 4008 | 3979 | 2344400 |
| 1708709400 | 4002 | 2 | 0.05 | 4004 | 4020 | 3985.5 | 5486833 |
| 1708623000 | 4000 | -54.5 | -1.34 | 4015 | 4017 | 3982.5 | 12893474 |
| 1708536600 | 4054.5 | 1.5 | 0.04 | 4066 | 4079 | 4039 | 2086760 |
| 1708450200 | 4053 | 7 | 0.17 | 4054.5 | 4066.5 | 4034.5 | 2251672 |
| 1708363800 | 4046 | 16.5 | 0.41 | 4020 | 4058.5 | 4015.5 | 3430530 |
| 1708104600 | 4029.5 | 48.5 | 1.22 | 3985 | 4040.5 | 3984 | 4830206 |
| 1708018200 | 3981 | -5 | -0.13 | 3986.5 | 3999.5 | 3959 | 2769537 |
| 1707931800 | 3986 | -6.5 | -0.16 | 4002.5 | 4026 | 3983 | 2004337 |
| 1707845400 | 3992.5 | -0.5 | -0.01 | 4002.5 | 4013.5 | 3975 | 6098143 |
| 1707759000 | 3993 | -12.5 | -0.31 | 4006.5 | 4012 | 3976.5 | 4565254 |
| 1707499800 | 4005.5 | -19 | -0.47 | 4008 | 4027 | 3984 | 3963367 |
| 1707413400 | 4024.5 | 123 | 3.15 | 4004.5 | 4065 | 3996 | 5050708 |
| 1707327000 | 3901.5 | -57.5 | -1.45 | 3946.5 | 3957.5 | 3896.5 | 5117635 |
| 1707240600 | 3959 | 41 | 1.05 | 3929 | 3971.5 | 3922 | 5878999 |
| 1707154200 | 3918 | 53 | 1.37 | 3875.5 | 3929.5 | 3873.5 | 5188618 |
| 1706895000 | 3865 | 9.5 | 0.25 | 3891 | 3898.5 | 3855.5 | 4759678 |
| 1706808600 | 3855.5 | 8.5 | 0.22 | 3872.5 | 3881.5 | 3827.5 | 3799851 |
| 1706722200 | 3847 | -8.5 | -0.22 | 3863 | 3893.5 | 3847 | 3607274 |
| 1706635800 | 3855.5 | 29.5 | 0.77 | 3834.5 | 3881 | 3833 | 4867984 |
| 1706549400 | 3826 | 2.5 | 0.07 | 3802 | 3832.5 | 3799.5 | 3655265 |
| 1706290200 | 3823.5 | 95.5 | 2.56 | 3762 | 3823.5 | 3759 | 4180890 |
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
