We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.51 | -6.22782114975 | 56.36 | 56.36 | 52.48 | 1519 | 53.96516329 | DE |
| 4 | -0.07 | -0.132275132275 | 52.92 | 57.2 | 51.91 | 1555 | 54.47117182 | DE |
| 12 | -6.22 | -10.5298798036 | 59.07 | 60.5 | 50.8 | 2001 | 54.77947837 | DE |
| 26 | -11.78 | -18.2268296457 | 64.63 | 66.33 | 50.8 | 1885 | 57.11224867 | DE |
| 52 | -9.94 | -15.8305462653 | 62.79 | 77.43 | 50.8 | 1877 | 62.8930907 | DE |
| 156 | -17.57 | -24.9502982107 | 70.42 | 77.8 | 50.41 | 1945 | 64.34588519 | DE |
| 260 | -17.57 | -24.9502982107 | 70.42 | 77.8 | 50.41 | 1945 | 64.34588519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 52.85 | -0.64 | -1.20 | 52.7 | 52.85 | 52.48 | 346 |
| 1734713700 | 53.49 | 0.02 | 0.04 | 52.87 | 53.49 | 52.72 | 1505 |
| 1734627300 | 53.47 | -0.58 | -1.07 | 53.6 | 54.17 | 53.47 | 460 |
| 1734540900 | 54.05 | -0.05 | -0.09 | 54.33 | 54.33 | 54 | 586 |
| 1734454500 | 54.1 | -0.05 | -0.09 | 54.1 | 54.65 | 53.92 | 779 |
| 1734368100 | 54.15 | -2.58 | -4.55 | 56.36 | 56.36 | 53.88 | 4264 |
| 1734108900 | 56.73 | 0.53 | 0.94 | 56.51 | 57.2 | 56.51 | 2261 |
| 1734022500 | 56.2 | 0.49 | 0.88 | 56.22 | 56.32 | 55.86 | 2250 |
| 1733936100 | 55.71 | -0.51 | -0.91 | 56.36 | 56.4 | 55.41 | 1886 |
| 1733849700 | 56.22 | 0.64 | 1.15 | 55.57 | 56.4 | 55.57 | 2412 |
| 1733763300 | 55.58 | 1.8 | 3.35 | 54.53 | 55.83 | 54.53 | 3090 |
| 1733504100 | 53.78 | 0.2 | 0.37 | 53.29 | 54.07 | 53.22 | 4394 |
| 1733417700 | 53.58 | 0.67 | 1.27 | 53.11 | 53.58 | 53.11 | 532 |
| 1733331300 | 52.91 | 0.85 | 1.63 | 52.23 | 53.48 | 52.2 | 873 |
| 1733244900 | 52.06 | -1.3 | -2.44 | 52.64 | 52.81 | 52.06 | 1424 |
| 1733158500 | 53.36 | 0.42 | 0.79 | 52.3 | 53.75 | 52.24 | 1613 |
| 1732899300 | 52.94 | 0.4 | 0.76 | 52.49 | 52.94 | 52.46 | 492 |
| 1732812900 | 52.54 | 0.2 | 0.38 | 52.9 | 52.9 | 52.54 | 694 |
| 1732726500 | 52.34 | 0.06 | 0.11 | 52.15 | 52.34 | 51.91 | 163 |
| 1732640100 | 52.28 | -0.69 | -1.30 | 52.18 | 52.46 | 51.98 | 673 |
| 1732553700 | 52.97 | 0.63 | 1.20 | 52.92 | 53.08 | 52.42 | 746 |
| 1732294500 | 52.34 | 0.42 | 0.81 | 53.6 | 53.6 | 51.22 | 2152 |
| 1732208100 | 51.92 | -0.11 | -0.21 | 51.69 | 51.92 | 51 | 2767 |
| 1732121700 | 52.03 | -0.43 | -0.82 | 52.8 | 52.8 | 52.01 | 471 |
| 1732035300 | 52.46 | -1.14 | -2.13 | 53 | 53.07 | 52.2 | 823 |
| 1731948900 | 53.6 | 0.55 | 1.04 | 52.99 | 53.6 | 52.99 | 2170 |
| 1731689700 | 53.05 | 0.47 | 0.89 | 52.43 | 53.26 | 52.43 | 1784 |
| 1731603300 | 52.58 | 1.3 | 2.54 | 51.8 | 52.62 | 51.49 | 1835 |
| 1731516900 | 51.28 | -0.79 | -1.52 | 51.92 | 51.92 | 50.8 | 3399 |
| 1731430500 | 52.07 | -0.83 | -1.57 | 51.93 | 52.98 | 51.93 | 1442 |
| 1731344100 | 52.9 | 0.59 | 1.13 | 52.75 | 52.98 | 52 | 1366 |
| 1731084900 | 52.31 | -1.56 | -2.90 | 53.13 | 53.13 | 52 | 1364 |
| 1730998500 | 53.87 | 1.77 | 3.40 | 52.9 | 54 | 52.57 | 5636 |
| 1730912100 | 52.1 | -3.93 | -7.01 | 53.81 | 54.94 | 51.92 | 18116 |
| 1730825700 | 56.03 | -0.08 | -0.14 | 56.24 | 56.39 | 55.6 | 1099 |
| 1730739300 | 56.11 | 0.05 | 0.09 | 56 | 56.69 | 56 | 866 |
| 1730480100 | 56.06 | 0.15 | 0.27 | 55.98 | 56.09 | 55.74 | 520 |
| 1730393700 | 55.91 | -0.27 | -0.48 | 55.86 | 56.35 | 55.86 | 1553 |
| 1730307300 | 56.18 | -0.76 | -1.33 | 56.37 | 56.57 | 55.7 | 2593 |
| 1730220900 | 56.94 | -0.31 | -0.54 | 60.5 | 60.5 | 56.7 | 1387 |
| 1730134500 | 57.25 | -0.4 | -0.69 | 57.11 | 58.31 | 56.85 | 2679 |
| 1729871700 | 57.65 | -0.99 | -1.69 | 57.64 | 57.86 | 56 | 5532 |
| 1729785300 | 58.64 | 1.03 | 1.79 | 58.25 | 59.63 | 58.25 | 2208 |
| 1729698900 | 57.61 | 0.2 | 0.35 | 57.82 | 58.41 | 57.58 | 1028 |
| 1729612500 | 57.41 | 0.44 | 0.77 | 56.95 | 57.41 | 56.9 | 1311 |
| 1729526100 | 56.97 | -0.33 | -0.58 | 57.28 | 57.62 | 56.89 | 1076 |
| 1729266900 | 57.3 | 0.53 | 0.93 | 57 | 58.01 | 57 | 3807 |
| 1729180500 | 56.77 | -0.03 | -0.05 | 57.1 | 57.95 | 56.35 | 1872 |
| 1729094100 | 56.8 | -0.68 | -1.18 | 56.44 | 56.99 | 56.44 | 1553 |
| 1729007700 | 57.48 | -0.18 | -0.31 | 57.66 | 57.66 | 56.76 | 605 |
| 1728921300 | 57.66 | 0.17 | 0.30 | 57.38 | 58 | 57.38 | 1020 |
| 1728662100 | 57.49 | 0.18 | 0.31 | 56.86 | 57.49 | 56.86 | 474 |
| 1728575700 | 57.31 | 0.23 | 0.40 | 56.85 | 57.49 | 56.81 | 726 |
| 1728489300 | 57.08 | 0.48 | 0.85 | 56.5 | 57.08 | 56.5 | 951 |
| 1728402900 | 56.6 | -0.99 | -1.72 | 56.9 | 56.99 | 56.2 | 1159 |
| 1728316500 | 57.59 | 0.15 | 0.26 | 57.4 | 57.59 | 57.01 | 369 |
| 1728057300 | 57.44 | 0.9 | 1.59 | 56.84 | 57.62 | 56.81 | 1045 |
| 1727970900 | 56.54 | -0.82 | -1.43 | 56.56 | 56.57 | 56.14 | 2370 |
| 1727884500 | 57.36 | 0.2 | 0.35 | 57.59 | 58.1 | 57.25 | 2187 |
| 1727798100 | 57.16 | -0.97 | -1.67 | 57.9 | 57.94 | 57.16 | 1344 |
| 1727711700 | 58.13 | -1.43 | -2.40 | 59.07 | 59.07 | 57.94 | 4310 |
| 1727452500 | 59.56 | 1.71 | 2.96 | 58.42 | 59.65 | 58.42 | 3387 |
| 1727366100 | 57.85 | 1.95 | 3.49 | 55.9 | 57.98 | 55.9 | 6035 |
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
