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 | 3.77 | 6.95187165775 | 54.23 | 56.84 | 54.1 | 1281280 | 55.619545 | DE |
| 4 | 7 | 13.7254901961 | 51 | 56.84 | 46.62 | 1208759 | 51.43400138 | DE |
| 12 | 3.82 | 7.05057216685 | 54.18 | 61.556 | 39.01 | 1102593 | 53.62148769 | DE |
| 26 | 8.2 | 16.4658634538 | 49.8 | 61.556 | 39.01 | 1274536 | 51.02241624 | DE |
| 52 | 8.91 | 18.1503361173 | 49.09 | 63.11 | 23.5 | 1140734 | 52.92705178 | DE |
| 156 | 3.41 | 6.246565305 | 54.59 | 63.11 | 23.5 | 1319288 | 42.31593846 | DE |
| 260 | 29.84 | 105.965909091 | 28.16 | 63.11 | 12.54 | 1305816 | 38.90027685 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 54.4 | -2.09 | -3.70 | 55.13 | 55.6 | 54.27 | 962801 |
| 1731993300 | 56.49 | 1.11 | 2.00 | 55.22 | 56.84 | 54.81 | 841360 |
| 1731906900 | 55.38 | -1.14 | -2.02 | 55.75 | 56 | 54.82 | 1062270 |
| 1731647700 | 56.52 | 1.17 | 2.11 | 55.29 | 56.56 | 55.26 | 1410646 |
| 1731561300 | 55.35 | 1.99 | 3.73 | 54.23 | 56.37 | 54.17 | 2129324 |
| 1731474900 | 53.36 | 2.98 | 5.92 | 51.64 | 55.115 | 48.832 | 3181142 |
| 1731388500 | 50.38 | 0.67 | 1.35 | 49.5 | 50.57 | 49.32 | 1101310 |
| 1731302100 | 49.71 | 1.51 | 3.13 | 48.94 | 49.965 | 48.91 | 1019253 |
| 1731042900 | 48.2 | 0.32 | 0.67 | 49.18 | 49.51 | 48.125 | 1068974 |
| 1730956500 | 47.88 | -0.81 | -1.66 | 48.88 | 49.14 | 46.62 | 1946993 |
| 1730870100 | 48.69 | 0.47 | 0.97 | 48.88 | 49.65 | 48.29 | 1223331 |
| 1730783700 | 48.22 | -0.18 | -0.37 | 48.35 | 48.77 | 48.15 | 640581 |
| 1730697300 | 48.4 | 0.49 | 1.02 | 48.4 | 48.67 | 47.69 | 568673 |
| 1730438100 | 47.91 | -1.02 | -2.08 | 48.36 | 49.524 | 47.66 | 1030059 |
| 1730351700 | 48.93 | -0.82 | -1.65 | 49.61 | 50.48 | 48.73 | 1523233 |
| 1730265300 | 49.75 | -1.54 | -3.00 | 50.26 | 50.32 | 49.67 | 1003850 |
| 1730178900 | 51.29 | 1.48 | 2.97 | 50.35 | 51.35 | 50.16 | 943082 |
| 1730092500 | 49.81 | 0 | 0.00 | 49.95 | 50.3 | 49.52 | 778207 |
| 1729833300 | 49.81 | -0.88 | -1.74 | 50.6 | 50.84 | 49.67 | 768923 |
| 1729746900 | 50.69 | -0.9 | -1.74 | 51 | 51.86 | 50.41 | 971165 |
| 1729660500 | 51.59 | -0.06 | -0.12 | 51.45 | 51.66 | 50.75 | 714336 |
| 1729574100 | 51.65 | -2.4 | -4.44 | 52.71 | 53.25 | 51.55 | 1038803 |
| 1729487700 | 54.05 | 0.67 | 1.26 | 53.4 | 54.16 | 52.6 | 597782 |
| 1729228500 | 53.38 | -0.88 | -1.62 | 54.34 | 56.01 | 49.51 | 629312 |
| 1729142100 | 54.26 | 0.34 | 0.63 | 54.5 | 56 | 53.09 | 1690114 |
| 1729055700 | 53.92 | -0.26 | -0.48 | 55 | 55.3 | 53.67 | 930008 |
| 1728969300 | 54.18 | 0.4 | 0.74 | 54.98 | 55.49 | 53.85 | 935185 |
| 1728882900 | 53.78 | 1.61 | 3.09 | 53.25 | 53.98 | 52.86 | 981014 |
| 1728623700 | 52.17 | -0.91 | -1.71 | 52.92 | 53.15 | 52.105 | 670834 |
| 1728537300 | 53.08 | -0.55 | -1.03 | 54.16 | 54.25 | 52.95 | 842924 |
| 1728450900 | 53.63 | -0.52 | -0.96 | 54.46 | 55.09 | 53.62 | 667959 |
| 1728364500 | 54.15 | -0.41 | -0.75 | 54.32 | 55.2 | 53.67 | 948353 |
| 1728278100 | 54.56 | -0.89 | -1.61 | 55 | 56 | 53.84 | 487488 |
| 1728022500 | 55.45 | -0.18 | -0.32 | 55.03 | 55.98 | 54.43 | 634194 |
| 1727936100 | 55.63 | 0.06 | 0.11 | 55.55 | 55.87 | 55.09 | 414964 |
| 1727849700 | 55.57 | -0.63 | -1.12 | 55.92 | 56.53 | 55.45 | 716851 |
| 1727763300 | 56.2 | -0.84 | -1.47 | 57.64 | 58.04 | 55.45 | 807399 |
| 1727676900 | 57.04 | 0.4 | 0.71 | 57.27 | 58.55 | 57.01 | 1468373 |
| 1727417700 | 56.64 | 0.98 | 1.76 | 55.83 | 56.765 | 55.6 | 789685 |
| 1727331300 | 55.66 | -0.49 | -0.87 | 55.94 | 56.44 | 55.27 | 1032903 |
| 1727244900 | 56.15 | -0.41 | -0.72 | 56.76 | 57.15 | 56.075 | 708670 |
| 1727158500 | 56.56 | -0.8 | -1.39 | 56.6 | 56.77 | 55.64 | 793217 |
| 1727072100 | 57.36 | -0.6 | -1.04 | 59.22 | 61.556 | 57.11 | 1404300 |
| 1726812900 | 57.96 | 1.53 | 2.71 | 57.02 | 58.73 | 39.01 | 3071376 |
| 1726726500 | 56.43 | 2.73 | 5.08 | 54.71 | 56.53 | 53.75 | 1991330 |
| 1726640100 | 53.7 | 0.42 | 0.79 | 53.93 | 53.93 | 53.31 | 1253063 |
| 1726553700 | 53.28 | -0.2 | -0.37 | 53.49 | 53.72 | 53.11 | 960631 |
| 1726467300 | 53.48 | 0.25 | 0.47 | 54.2 | 54.77 | 53.27 | 1388374 |
| 1726208100 | 53.23 | 0.03 | 0.06 | 53.57 | 54 | 53.01 | 541467 |
| 1726121700 | 53.2 | 0.33 | 0.62 | 53.65 | 53.75 | 52.97 | 666328 |
| 1726035300 | 52.87 | -0.54 | -1.01 | 52.98 | 53.39 | 52.72 | 829740 |
| 1725948900 | 53.41 | -0.23 | -0.43 | 54.24 | 54.37 | 52.73 | 1176966 |
| 1725862500 | 53.64 | -0.46 | -0.85 | 53.17 | 54.09 | 53.17 | 933537 |
| 1725603300 | 54.1 | -0.94 | -1.71 | 54.65 | 54.82 | 53.5 | 2161380 |
| 1725516900 | 55.04 | -0.16 | -0.29 | 55.41 | 55.84 | 54.97 | 818374 |
| 1725430500 | 55.2 | -1.12 | -1.99 | 55.41 | 55.72 | 54.72 | 1453303 |
| 1725344100 | 56.32 | 0.42 | 0.75 | 55.61 | 56.53 | 52 | 559965 |
| 1725257700 | 55.9 | 0.76 | 1.38 | 55.08 | 55.985 | 54.81 | 769588 |
| 1724998500 | 55.14 | 0.07 | 0.13 | 55.39 | 55.72 | 54.72 | 2277222 |
| 1724912100 | 55.07 | 0.47 | 0.86 | 54.18 | 55.16 | 53.67 | 950257 |
| 1724825700 | 54.6 | 0.03 | 0.05 | 54.03 | 54.87 | 54 | 1242969 |
| 1724739300 | 54.57 | 0.26 | 0.48 | 53.84 | 54.67 | 53.84 | 1053606 |
| 1724652900 | 54.31 | 2.58 | 4.99 | 53.17 | 54.69 | 53.09 | 1527539 |
| 1724393700 | 51.73 | 1.06 | 2.09 | 50.67 | 51.76 | 50.34 | 1134127 |
| 1724307300 | 50.67 | -0.51 | -1.00 | 51.51 | 51.51 | 50.5 | 1859174 |
| 1724220900 | 51.18 | 0.77 | 1.53 | 50.24 | 51.18 | 49.76 | 927811 |
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
