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 | -0.75 | -2.34741784038 | 31.95 | 32.8 | 31.1 | 17992 | 31.919274 | DE |
| 4 | 0.1 | 0.32154340836 | 31.1 | 32.8 | 30.16 | 18825 | 31.36740344 | DE |
| 12 | 1.41 | 4.73313192346 | 29.79 | 33.68 | 24.08 | 22873 | 30.84959255 | DE |
| 26 | 0.47 | 1.52945004881 | 30.73 | 35.85 | 24.08 | 22703 | 31.85090312 | DE |
| 52 | 5.28 | 20.3703703704 | 25.92 | 35.85 | 24.08 | 23087 | 29.71724878 | DE |
| 156 | 4.6 | 17.2932330827 | 26.6 | 35.85 | 23.78 | 16917 | 27.67274823 | DE |
| 260 | -0.64 | -2.01005025126 | 31.84 | 35.85 | 16.18 | 16560 | 27.08680942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 31.6 | -0.49 | -1.53 | 32.04 | 32.09 | 31.37 | 23496 |
| 1731993300 | 32.09 | 0.29 | 0.91 | 31.6 | 32.09 | 31.6 | 31145 |
| 1731906900 | 31.8 | -0.76 | -2.33 | 31.99 | 32.34 | 31.66 | 7427 |
| 1731647700 | 32.56 | 1.04 | 3.30 | 31.95 | 32.799999 | 31.1 | 13660 |
| 1731561300 | 31.52 | 0.11 | 0.35 | 31.95 | 31.95 | 31.28 | 14231 |
| 1731474900 | 31.41 | -0.26 | -0.82 | 31.44 | 31.63 | 31.27 | 15755 |
| 1731388500 | 31.67 | 0.18 | 0.57 | 30.88 | 32 | 30.88 | 23611 |
| 1731302100 | 31.49 | 0.43 | 1.38 | 31.07 | 31.81 | 30.86 | 11463 |
| 1731042900 | 31.06 | 0.36 | 1.17 | 31 | 31.1 | 30.6 | 24575 |
| 1730956500 | 30.7 | -0.11 | -0.36 | 30.78 | 31 | 30.39 | 21764 |
| 1730870100 | 30.81 | 0.24 | 0.79 | 31 | 31 | 30.41 | 8446 |
| 1730783700 | 30.57 | -0.04 | -0.11 | 30.3 | 31.005 | 30.16 | 20056 |
| 1730697300 | 30.605 | 0.05 | 0.15 | 30.75 | 30.96 | 30.4 | 12091 |
| 1730438100 | 30.56 | -0.44 | -1.42 | 30.96 | 31.15 | 30.48 | 8658 |
| 1730351700 | 31 | -0.31 | -0.99 | 30.68 | 31.48 | 30.68 | 26298 |
| 1730265300 | 31.31 | 0.09 | 0.29 | 31.04 | 31.49 | 30.74 | 61241 |
| 1730178900 | 31.22 | -0.18 | -0.57 | 31.22 | 31.425 | 31 | 7845 |
| 1730092500 | 31.4 | -0.48 | -1.51 | 31.69 | 31.75 | 31.05 | 11258 |
| 1729833300 | 31.88 | 0.44 | 1.40 | 31.7 | 32.29 | 31.54 | 26498 |
| 1729746900 | 31.44 | 0.04 | 0.13 | 31.1 | 31.57 | 31.1 | 6975 |
| 1729660500 | 31.4 | -0.09 | -0.29 | 31.5 | 31.65 | 31.21 | 78197 |
| 1729574100 | 31.49 | -0.85 | -2.63 | 32 | 32 | 31.42 | 8768 |
| 1729487700 | 32.34 | 0.29 | 0.90 | 32.009999 | 32.83 | 32 | 8640 |
| 1729228500 | 32.049999 | -1.08 | -3.26 | 33.46 | 33.509999 | 32.009999 | 42586 |
| 1729142100 | 33.13 | 0.22 | 0.67 | 33.27 | 33.68 | 32.81 | 87750 |
| 1729055700 | 32.909999 | 0.6 | 1.86 | 32.95 | 33.11 | 32.6 | 55919 |
| 1728969300 | 32.31 | 0.34 | 1.06 | 31.95 | 32.729999 | 31.77 | 12276 |
| 1728882900 | 31.97 | 0.58 | 1.85 | 31.75 | 32 | 31 | 23289 |
| 1728623700 | 31.39 | 1.09 | 3.60 | 30.53 | 31.74 | 30.38 | 10500 |
| 1728537300 | 30.3 | 0.37 | 1.24 | 30.53 | 30.53 | 29.88 | 12120 |
| 1728450900 | 29.93 | -0.28 | -0.93 | 30.62 | 30.8 | 29.93 | 6981 |
| 1728364500 | 30.21 | -0.37 | -1.21 | 30.21 | 30.36 | 30.08 | 3880 |
| 1728278100 | 30.58 | 0.38 | 1.26 | 30.48 | 30.68 | 30.41 | 3918 |
| 1728022500 | 30.2 | -0.27 | -0.89 | 30.54 | 30.79 | 30.2 | 8483 |
| 1727936100 | 30.47 | -0.26 | -0.85 | 30.53 | 30.74 | 30.3 | 14029 |
| 1727849700 | 30.73 | -0.59 | -1.88 | 30.03 | 31.05 | 30.01 | 4152 |
| 1727763300 | 31.32 | -0.23 | -0.73 | 31.73 | 31.73 | 30.75 | 12905 |
| 1727676900 | 31.55 | 0.84 | 2.74 | 31.605 | 31.74 | 30.72 | 29099 |
| 1727417700 | 30.71 | 0.59 | 1.96 | 30.58 | 32.34 | 30.58 | 27210 |
| 1727331300 | 30.12 | 0.72 | 2.45 | 29.4 | 30.33 | 29.15 | 23887 |
| 1727244900 | 29.4 | -0.11 | -0.37 | 29.64 | 29.64 | 29.12 | 11719 |
| 1727158500 | 29.51 | 0.09 | 0.31 | 29.51 | 29.51 | 29.51 | 1181 |
| 1727072100 | 29.42 | 0.02 | 0.07 | 29.18 | 29.55 | 28.93 | 37906 |
| 1726812900 | 29.4 | -0.23 | -0.78 | 29.54 | 29.65 | 29.26 | 19981 |
| 1726726500 | 29.63 | 0.5 | 1.72 | 29.03 | 29.8 | 24.08 | 105947 |
| 1726640100 | 29.13 | -0.17 | -0.58 | 29.38 | 29.9 | 28.95 | 46016 |
| 1726553700 | 29.3 | -0.18 | -0.61 | 29.45 | 29.45 | 28.945 | 9315 |
| 1726467300 | 29.48 | 0.04 | 0.14 | 29.4 | 29.51 | 29.285 | 27277 |
| 1726208100 | 29.44 | -0.07 | -0.24 | 29.45 | 29.5 | 29.23 | 12127 |
| 1726121700 | 29.51 | 0.1 | 0.34 | 29.49 | 29.67 | 29.37 | 29927 |
| 1726035300 | 29.41 | 0.01 | 0.03 | 29.4 | 30.21 | 28.81 | 36308 |
| 1725948900 | 29.4 | 0.03 | 0.10 | 29.4 | 29.53 | 28.82 | 37329 |
| 1725862500 | 29.37 | -0.2 | -0.68 | 30.12 | 30.12 | 29.08 | 22648 |
| 1725603300 | 29.57 | 0.09 | 0.31 | 29.66 | 29.82 | 29.47 | 12144 |
| 1725516900 | 29.48 | 0.01 | 0.03 | 30 | 30.01 | 29.315 | 10561 |
| 1725430500 | 29.47 | -0.59 | -1.96 | 29.95 | 29.95 | 29.03 | 39919 |
| 1725344100 | 30.06 | 0.08 | 0.27 | 29.99 | 30.2 | 29.7 | 25527 |
| 1725257700 | 29.98 | -0.63 | -2.06 | 30.14 | 30.32 | 29.73 | 17888 |
| 1724998500 | 30.61 | 0.62 | 2.07 | 30.11 | 30.73 | 30.11 | 6762 |
| 1724912100 | 29.99 | -0.13 | -0.43 | 29.79 | 30.25 | 29.79 | 24228 |
| 1724825700 | 30.12 | -0.73 | -2.37 | 30.85 | 31.14 | 30.005 | 32017 |
| 1724739300 | 30.85 | -0.19 | -0.61 | 31.11 | 31.18 | 30.54 | 39655 |
| 1724652900 | 31.04 | 0.17 | 0.55 | 30.15 | 31.23 | 29.9 | 78252 |
| 1724393700 | 30.87 | -2.55 | -7.63 | 33 | 33.04 | 30.13 | 77861 |
| 1724307300 | 33.42 | -0.52 | -1.53 | 33.9 | 34.305 | 32.97 | 12404 |
| 1724220900 | 33.94 | 0.47 | 1.40 | 33.64 | 34 | 33.22 | 17380 |
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
