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 | -2.14 | -5.05910165485 | 42.3 | 42.96 | 38.82 | 260763 | 40.91560548 | DE |
| 4 | -1.42 | -3.4151034151 | 41.58 | 43.28 | 38.82 | 182448 | 41.56303447 | DE |
| 12 | -0.5 | -1.22970978849 | 40.66 | 46.32 | 38.82 | 216265 | 42.68960056 | DE |
| 26 | -6.49 | -13.9121114684 | 46.65 | 48.16 | 38.82 | 237145 | 43.24286026 | DE |
| 52 | -10.08 | -20.0636942675 | 50.24 | 50.58 | 38.65 | 210425 | 43.66870119 | DE |
| 156 | -12.04 | -23.0651340996 | 52.2 | 69.1 | 31.56 | 220065 | 46.66826637 | DE |
| 260 | 14.08 | 53.9877300613 | 26.08 | 69.1 | 19.38 | 237987 | 40.36415796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 40.1 | 0.62 | 1.57 | 39.2 | 40.16 | 39.18 | 208601 |
| 1721922900 | 39.48 | -3 | -7.06 | 41.82 | 41.88 | 38.82 | 656237 |
| 1721836500 | 42.48 | -0.28 | -0.65 | 42.34 | 42.72 | 42.18 | 194484 |
| 1721750100 | 42.76 | 0.26 | 0.61 | 42.4 | 42.88 | 42.24 | 123566 |
| 1721663700 | 42.5 | 0.54 | 1.29 | 42.18 | 42.96 | 42.18 | 121826 |
| 1721404500 | 41.96 | -0.74 | -1.73 | 42.3 | 42.3 | 41.78 | 207702 |
| 1721318100 | 42.7 | 0.22 | 0.52 | 42.74 | 42.86 | 41.76 | 165566 |
| 1721231700 | 42.48 | 0.14 | 0.33 | 42.4 | 42.62 | 42.1 | 114026 |
| 1721145300 | 42.34 | -0.22 | -0.52 | 42.42 | 42.5 | 41.44 | 176896 |
| 1721058900 | 42.56 | -0.48 | -1.12 | 42.68 | 42.84 | 42.48 | 132504 |
| 1720799700 | 43.04 | 0.48 | 1.13 | 42.66 | 43.28 | 42.32 | 183243 |
| 1720713300 | 42.56 | 0.72 | 1.72 | 42.06 | 42.72 | 41.74 | 155758 |
| 1720626900 | 41.84 | 0.96 | 2.35 | 41.02 | 41.84 | 41.02 | 147786 |
| 1720540500 | 40.88 | -0.54 | -1.30 | 41.32 | 41.68 | 40.84 | 162281 |
| 1720454100 | 41.42 | -0.42 | -1.00 | 41.72 | 42.2 | 41.22 | 138860 |
| 1720194900 | 41.84 | -0.14 | -0.33 | 42.1 | 42.4 | 41.82 | 117631 |
| 1720108500 | 41.98 | 0.46 | 1.11 | 41.58 | 42.02 | 41.58 | 103072 |
| 1720022100 | 41.52 | 0.34 | 0.83 | 41.72 | 41.72 | 41.32 | 165322 |
| 1719935700 | 41.18 | 0.16 | 0.39 | 40.68 | 41.24 | 40.4 | 148183 |
| 1719849300 | 41.02 | -0.7 | -1.68 | 41.72 | 42.06 | 40.9 | 191686 |
| 1719590100 | 41.72 | 0.32 | 0.77 | 41.58 | 41.74 | 41.44 | 242322 |
| 1719503700 | 41.4 | 0.2 | 0.49 | 41.04 | 41.42 | 40.68 | 116317 |
| 1719417300 | 41.2 | -0.64 | -1.53 | 41.66 | 41.94 | 40.84 | 277757 |
| 1719330900 | 41.84 | -0.84 | -1.97 | 42.5 | 42.52 | 41.64 | 207500 |
| 1719244500 | 42.68 | 0.8 | 1.91 | 41.62 | 42.74 | 41.58 | 193106 |
| 1718985300 | 41.88 | -0.08 | -0.19 | 41.76 | 41.9 | 41.54 | 524659 |
| 1718898900 | 41.96 | 0.68 | 1.65 | 41.26 | 41.96 | 41.16 | 185289 |
| 1718812500 | 41.28 | 0.3 | 0.73 | 41.16 | 41.3 | 40.96 | 194089 |
| 1718726100 | 40.98 | 0.02 | 0.05 | 41.04 | 41.26 | 40.84 | 121554 |
| 1718639700 | 40.96 | 0.2 | 0.49 | 41 | 41.18 | 40.62 | 215990 |
| 1718380500 | 40.76 | -1.02 | -2.44 | 41.68 | 41.94 | 40.28 | 213656 |
| 1718294100 | 41.78 | -1.14 | -2.66 | 42.8 | 42.8 | 41.72 | 154234 |
| 1718207700 | 42.92 | 0.5 | 1.18 | 42.14 | 43.06 | 41.7 | 175957 |
| 1718121300 | 42.42 | -0.88 | -2.03 | 43.4 | 43.54 | 42.22 | 273943 |
| 1718034900 | 43.3 | -0.46 | -1.05 | 43.18 | 43.38 | 43.16 | 122004 |
| 1717775700 | 43.76 | 0.42 | 0.97 | 43.8 | 43.86 | 43.16 | 219427 |
| 1717689300 | 43.34 | 0.22 | 0.51 | 43.44 | 43.78 | 43.02 | 150273 |
| 1717602900 | 43.12 | 0.14 | 0.33 | 43.24 | 43.24 | 42.92 | 117114 |
| 1717516500 | 42.98 | -0.12 | -0.28 | 43 | 43.28 | 42.86 | 218325 |
| 1717430100 | 43.1 | -0.1 | -0.23 | 43.26 | 43.5 | 42.84 | 158277 |
| 1717170900 | 43.2 | 0.32 | 0.75 | 42.82 | 43.22 | 42.4 | 263671 |
| 1717084500 | 42.88 | 0.1 | 0.23 | 42.58 | 43.16 | 42.52 | 193142 |
| 1716998100 | 42.78 | -1.66 | -3.74 | 44.26 | 44.26 | 42.76 | 182267 |
| 1716911700 | 44.44 | 0.24 | 0.54 | 44.38 | 44.88 | 44.16 | 224903 |
| 1716825300 | 44.2 | 0.4 | 0.91 | 43.9 | 44.24 | 43.58 | 129963 |
| 1716566100 | 43.8 | -0.26 | -0.59 | 43.7 | 43.82 | 43.18 | 181638 |
| 1716479700 | 44.06 | -0.26 | -0.59 | 44.2 | 44.32 | 43.82 | 134367 |
| 1716393300 | 44.32 | 0.3 | 0.68 | 43.68 | 44.36 | 43.68 | 181675 |
| 1716306900 | 44.02 | -0.74 | -1.65 | 45 | 45 | 43.76 | 232217 |
| 1716220500 | 44.76 | 0.06 | 0.13 | 44.7 | 45.02 | 44.4 | 170946 |
| 1715961300 | 44.7 | -1.28 | -2.78 | 45.38 | 45.38 | 44.16 | 349146 |
| 1715874900 | 45.98 | 0.22 | 0.48 | 45.6 | 46.32 | 44.8 | 479829 |
| 1715788500 | 45.76 | 2.38 | 5.49 | 43.42 | 46.3 | 43.3 | 827723 |
| 1715702100 | 43.38 | 0.38 | 0.88 | 43.08 | 43.6 | 42.88 | 199540 |
| 1715615700 | 43 | 0.06 | 0.14 | 43.14 | 43.2 | 42.72 | 138940 |
| 1715356500 | 42.94 | 0.52 | 1.23 | 42.72 | 43.06 | 42.6 | 242884 |
| 1715270100 | 42.42 | -0.08 | -0.19 | 42.68 | 42.84 | 42.1 | 213507 |
| 1715183700 | 42.5 | 0.52 | 1.24 | 42.08 | 42.64 | 42.08 | 408902 |
| 1715097300 | 41.98 | 0.44 | 1.06 | 41.78 | 42.06 | 41.46 | 244593 |
| 1715010900 | 41.54 | 0.14 | 0.34 | 41.68 | 41.8 | 41.24 | 132606 |
| 1714751700 | 41.4 | 0.82 | 2.02 | 40.66 | 41.9 | 40.66 | 355041 |
| 1714665300 | 40.58 | -0.58 | -1.41 | 41.16 | 41.26 | 40.4 | 387746 |
| 1714492500 | 41.16 | -0.24 | -0.58 | 41.34 | 41.68 | 41.08 | 125773 |
| 1714406100 | 41.4 | 0.24 | 0.58 | 41.54 | 41.6 | 40.86 | 173818 |
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
