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 | 1 | 2.08333333333 | 48 | 49 | 45.6 | 115971 | 47.86515747 | DE |
| 4 | -0.2 | -0.406504065041 | 49.2 | 53.048 | 45.6 | 50935 | 49.15640236 | DE |
| 12 | -3 | -5.76923076923 | 52 | 54 | 44.362 | 60304 | 49.00787041 | DE |
| 26 | -0.5 | -1.0101010101 | 49.5 | 62.5 | 44.362 | 59116 | 51.28744642 | DE |
| 52 | 22.1 | 82.156133829 | 26.9 | 62.5 | 26.8 | 54738 | 44.15139964 | DE |
| 156 | 34 | 226.666666667 | 15 | 62.5 | 15 | 64524 | 31.94803794 | DE |
| 260 | 34 | 226.666666667 | 15 | 62.5 | 15 | 64524 | 31.94803794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730737740 | 49 | 1 | 2.08 | 48 | 49 | 47.3631 | 71413 |
| 1730475300 | 48 | 0 | 0.00 | 48 | 48 | 47.3902 | 26589 |
| 1730388900 | 48 | -0.05 | -0.10 | 47 | 48 | 47 | 74513 |
| 1730305440 | 48.0494 | 0.45 | 0.94 | 47 | 48.0494 | 45.6 | 252142 |
| 1730193840 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 45.636 | 34801 |
| 1730132940 | 47.6 | -2.4 | -4.80 | 48 | 48.4 | 46.4 | 191812 |
| 1729869960 | 50 | -1 | -1.96 | 51 | 51 | 48.477 | 55084 |
| 1729783680 | 51 | 0 | 0.00 | 51 | 51 | 50.44 | 18982 |
| 1729697340 | 51 | 0 | 0.00 | 51 | 51.424 | 50.44 | 47196 |
| 1729610340 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1729524420 | 51 | 0 | 0.00 | 51 | 52.824 | 51 | 57413 |
| 1729262100 | 51 | 0 | 0.00 | 51 | 51.8 | 51 | 36620 |
| 1729178580 | 51 | 1.2 | 2.41 | 49.8 | 51.288 | 49.8 | 11670 |
| 1729092540 | 49.8 | -1 | -1.97 | 50.8 | 52.072 | 49.8 | 46562 |
| 1729006140 | 50.8 | 0 | 0.00 | 50 | 51.566 | 49.4 | 24610 |
| 1728919680 | 50.8 | -0.6 | -1.17 | 51 | 52.764 | 50.8 | 4350 |
| 1728657480 | 51.4 | -0.6 | -1.15 | 52 | 53.048 | 51 | 41518 |
| 1728574140 | 52 | 1 | 1.96 | 51 | 52 | 51 | 0 |
| 1728484740 | 51 | 0.2 | 0.39 | 50.8 | 52.508 | 50.8 | 11468 |
| 1728401340 | 50.8 | -0.8 | -1.55 | 51.4 | 51.792 | 50.4 | 12730 |
| 1728311580 | 51.6 | 2.4 | 4.88 | 49.2 | 52.896 | 49.2 | 70637 |
| 1728053040 | 49.2 | 0.8 | 1.65 | 48.4 | 51.006 | 48 | 121196 |
| 1727966700 | 48.4 | -0.6 | -1.22 | 49 | 49 | 47.548 | 10541 |
| 1727882940 | 49 | 0 | 0.00 | 49 | 49 | 48.27 | 27432 |
| 1727793720 | 49 | 1 | 2.08 | 48 | 49 | 47.4 | 7358 |
| 1727710080 | 48 | 0 | 0.00 | 48 | 48 | 46.831 | 6806 |
| 1727447580 | 48 | 0.8 | 1.69 | 47.2 | 48 | 46.7 | 68361 |
| 1727364240 | 47.2 | -1.8 | -3.67 | 49 | 49 | 45.536 | 207633 |
| 1727277960 | 49 | 0 | 0.00 | 49 | 49 | 47.38 | 70335 |
| 1727191740 | 49 | 1 | 2.08 | 48 | 49 | 47.099 | 36224 |
| 1727102220 | 48 | -0.4 | -0.83 | 48 | 48 | 46.588 | 6272 |
| 1726843740 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 46.864 | 54095 |
| 1726756740 | 48.4 | 1.4 | 2.98 | 47 | 48.4 | 47 | 6275 |
| 1726669920 | 47 | 0 | 0.00 | 47 | 47.48 | 46.7 | 11539 |
| 1726586700 | 47 | 0 | 0.00 | 47 | 47.348 | 46.312 | 28265 |
| 1726498920 | 47 | 0 | 0.00 | 47 | 47 | 45.696 | 34107 |
| 1726238280 | 47 | 0.4 | 0.86 | 46.6 | 47 | 45.5376 | 147601 |
| 1726151880 | 46.6 | 0.6 | 1.30 | 46.6 | 47 | 45.6 | 88464 |
| 1726068360 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1725981960 | 46 | -1 | -2.13 | 47 | 47 | 44.362 | 133319 |
| 1725892800 | 47 | -1 | -2.08 | 48 | 48 | 45.78 | 92730 |
| 1725633480 | 48 | 0 | 0.00 | 48 | 48 | 46.408 | 69260 |
| 1725547140 | 48 | 0 | 0.00 | 48 | 48 | 46.924 | 41223 |
| 1725460740 | 48 | -1.4 | -2.83 | 48.6 | 49 | 46.22 | 89154 |
| 1725374160 | 49.4 | -0.6 | -1.20 | 50 | 50 | 47.278 | 50846 |
| 1725287700 | 50 | 0 | 0.00 | 50 | 50 | 48.335 | 56200 |
| 1725028800 | 50 | 0 | 0.00 | 50 | 50 | 48.922 | 79289 |
| 1724942100 | 50 | 0 | 0.00 | 50 | 50.9 | 48.952 | 152225 |
| 1724858700 | 50 | -1 | -1.96 | 51 | 51 | 48.382 | 89301 |
| 1724772540 | 51 | 0 | 0.00 | 51 | 51 | 49.748 | 40762 |
| 1724423820 | 51 | 1 | 2.00 | 50 | 51 | 47.496 | 298508 |
| 1724340540 | 50 | 0 | 0.00 | 50 | 50 | 48.378 | 27185 |
| 1724251080 | 50 | 0 | 0.00 | 50 | 50 | 48.312 | 95832 |
| 1724167740 | 50 | -1 | -1.96 | 51 | 51 | 48.838 | 79232 |
| 1724081220 | 51 | 0 | 0.00 | 51 | 51 | 50.36 | 4930 |
| 1723821960 | 51 | 0 | 0.00 | 51 | 51 | 49.756 | 7965 |
| 1723732740 | 51 | 0 | 0.00 | 51 | 51 | 50.3702 | 21946 |
| 1723646340 | 51 | -2 | -3.77 | 53 | 53 | 50.868 | 15871 |
| 1723559520 | 53 | 0 | 0.00 | 53 | 53.408 | 52.82 | 5408 |
| 1723473480 | 53 | 1 | 1.92 | 52 | 54 | 51.71 | 95220 |
| 1723213920 | 52 | 4 | 8.33 | 48 | 52.45 | 48 | 52701 |
| 1723130700 | 48 | 1 | 2.13 | 47 | 51.328 | 47 | 25115 |
| 1723044540 | 47 | 1 | 2.17 | 46 | 50.4276 | 46 | 196953 |
| 1722958080 | 46 | 0 | 0.00 | 46 | 49.876 | 46 | 150883 |
| 1722871620 | 46 | -5 | -9.80 | 50 | 50 | 45 | 306428 |
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
