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 | 0.7 | 1.37795275591 | 50.8 | 52 | 50.4 | 233361 | 51.3070693 | DE |
| 4 | 1.4 | 2.79441117764 | 50.1 | 52 | 48.22 | 190626 | 49.970363 | DE |
| 12 | 2.06 | 4.16666666667 | 49.44 | 52.35 | 47.28 | 234835 | 49.56328313 | DE |
| 26 | 1.88 | 3.78879484079 | 49.62 | 53.4 | 47.28 | 222475 | 50.30090854 | DE |
| 52 | 6.34 | 14.0389725421 | 45.16 | 53.4 | 43.04 | 231749 | 48.03714809 | DE |
| 156 | 0.56 | 1.0993325481 | 50.94 | 57.9 | 34.52 | 231973 | 45.89959334 | DE |
| 260 | 11.61 | 29.1050388569 | 39.89 | 57.9 | 28.26 | 289899 | 43.80746041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 51.55 | 0.8 | 1.58 | 51.05 | 51.7 | 51 | 201991 |
| 1721404500 | 50.75 | -0.75 | -1.46 | 51.05 | 51.25 | 50.65 | 206976 |
| 1721318100 | 51.5 | 0 | 0.00 | 51.7 | 52 | 51.35 | 287873 |
| 1721231700 | 51.5 | 0.35 | 0.68 | 51 | 51.55 | 50.8 | 241451 |
| 1721145300 | 51.15 | 0.2 | 0.39 | 50.8 | 51.15 | 50.4 | 228515 |
| 1721058900 | 50.95 | -0.05 | -0.10 | 50.7 | 51.25 | 50.7 | 235971 |
| 1720799700 | 51 | 0.8 | 1.59 | 50.4 | 51 | 50.25 | 209838 |
| 1720713300 | 50.2 | 0.44 | 0.88 | 50.15 | 50.3 | 49.74 | 158098 |
| 1720626900 | 49.76 | 1.14 | 2.34 | 49 | 49.78 | 48.8 | 143764 |
| 1720540500 | 48.62 | -0.32 | -0.65 | 48.94 | 49.26 | 48.54 | 253296 |
| 1720454100 | 48.94 | -0.16 | -0.33 | 48.96 | 49.44 | 48.86 | 131302 |
| 1720194900 | 49.1 | 0.02 | 0.04 | 49.14 | 49.68 | 48.94 | 108603 |
| 1720108500 | 49.08 | 0.3 | 0.62 | 48.56 | 49.16 | 48.56 | 89766 |
| 1720022100 | 48.78 | -0.36 | -0.73 | 48.88 | 49.1 | 48.56 | 193846 |
| 1719935700 | 49.14 | 0.46 | 0.94 | 48.46 | 49.14 | 48.3 | 154737 |
| 1719849300 | 48.68 | 0.06 | 0.12 | 49.18 | 49.18 | 48.34 | 158109 |
| 1719590100 | 48.62 | 0.3 | 0.62 | 48.56 | 49.08 | 48.44 | 210037 |
| 1719503700 | 48.32 | -1.44 | -2.89 | 49.62 | 49.62 | 48.22 | 237826 |
| 1719417300 | 49.76 | 0.24 | 0.48 | 49.2 | 49.76 | 49.1 | 169002 |
| 1719330900 | 49.52 | -0.48 | -0.96 | 50.1 | 50.35 | 49.2 | 191520 |
| 1719244500 | 50 | 0.96 | 1.96 | 49.3 | 50.15 | 49.08 | 203785 |
| 1718985300 | 49.04 | -0.14 | -0.28 | 48.74 | 49.26 | 48.62 | 660418 |
| 1718898900 | 49.18 | 1.36 | 2.84 | 47.9 | 49.18 | 47.58 | 348971 |
| 1718812500 | 47.82 | -0.68 | -1.40 | 48.28 | 48.42 | 47.76 | 165784 |
| 1718726100 | 48.5 | 0.88 | 1.85 | 48.88 | 49.14 | 48.06 | 467073 |
| 1718639700 | 47.62 | -0.54 | -1.12 | 48.32 | 48.4 | 47.38 | 217033 |
| 1718380500 | 48.16 | -0.78 | -1.59 | 48.74 | 48.82 | 47.92 | 176148 |
| 1718294100 | 48.94 | -0.3 | -0.61 | 49.26 | 49.26 | 48.5 | 156329 |
| 1718207700 | 49.24 | 0.82 | 1.69 | 48.42 | 49.42 | 48.22 | 109634 |
| 1718121300 | 48.42 | -1.14 | -2.30 | 49.54 | 49.7 | 48.34 | 181292 |
| 1718034900 | 49.56 | -0.1 | -0.20 | 49.42 | 49.82 | 49.28 | 177477 |
| 1717775700 | 49.66 | 0.38 | 0.77 | 49.78 | 49.78 | 49.06 | 187207 |
| 1717689300 | 49.28 | 0.52 | 1.07 | 48.72 | 49.34 | 48.72 | 205488 |
| 1717602900 | 48.76 | 0.54 | 1.12 | 48.62 | 48.88 | 48.48 | 172724 |
| 1717516500 | 48.22 | -0.38 | -0.78 | 48.3 | 48.42 | 47.92 | 180675 |
| 1717430100 | 48.6 | 0.32 | 0.66 | 48.5 | 48.86 | 48.22 | 250555 |
| 1717170900 | 48.28 | 0.76 | 1.60 | 47.52 | 48.58 | 47.44 | 673807 |
| 1717084500 | 47.52 | -0.18 | -0.38 | 47.86 | 47.86 | 47.28 | 183461 |
| 1716998100 | 47.7 | -0.38 | -0.79 | 47.82 | 48.24 | 47.68 | 181154 |
| 1716911700 | 48.08 | -0.68 | -1.39 | 48.86 | 48.86 | 47.98 | 176379 |
| 1716825300 | 48.76 | 0.56 | 1.16 | 48.34 | 48.76 | 48 | 161403 |
| 1716566100 | 48.2 | -0.5 | -1.03 | 48.28 | 48.36 | 47.76 | 314664 |
| 1716479700 | 48.7 | -0.22 | -0.45 | 49.02 | 49.04 | 48.5 | 220363 |
| 1716393300 | 48.92 | 0.16 | 0.33 | 48.54 | 49.14 | 48.5 | 321313 |
| 1716306900 | 48.76 | -1.74 | -3.45 | 50.2 | 50.4 | 48.74 | 397248 |
| 1716220500 | 50.5 | -0.95 | -1.85 | 50.7 | 50.95 | 50.3 | 120152 |
| 1715961300 | 51.45 | 0.55 | 1.08 | 50.55 | 51.5 | 50.3 | 247656 |
| 1715874900 | 50.9 | -0.95 | -1.83 | 51.95 | 52.35 | 50.2 | 300219 |
| 1715788500 | 51.85 | 1.35 | 2.67 | 50.8 | 51.9 | 50.7 | 420509 |
| 1715702100 | 50.5 | -0.1 | -0.20 | 50.6 | 51.2 | 50.35 | 308363 |
| 1715615700 | 50.6 | 0 | 0.00 | 50.75 | 50.8 | 50.25 | 215332 |
| 1715356500 | 50.6 | -0.15 | -0.30 | 50.8 | 51.4 | 50.5 | 321199 |
| 1715270100 | 50.75 | -0.3 | -0.59 | 51.35 | 51.35 | 50.1 | 213540 |
| 1715183700 | 51.05 | 0.55 | 1.09 | 50.45 | 51.35 | 50.45 | 251598 |
| 1715097300 | 50.5 | 0.1 | 0.20 | 50.65 | 50.7 | 50.1 | 299746 |
| 1715010900 | 50.4 | -0.45 | -0.88 | 50.9 | 51.2 | 50.15 | 129287 |
| 1714751700 | 50.85 | 0.6 | 1.19 | 50.2 | 51.15 | 50.15 | 257183 |
| 1714665300 | 50.25 | 0.25 | 0.50 | 50.05 | 50.45 | 49.88 | 282441 |
| 1714492500 | 50 | 0.54 | 1.09 | 49.44 | 50.2 | 49.24 | 185142 |
| 1714406100 | 49.46 | 0.36 | 0.73 | 49.28 | 49.5 | 49.14 | 134018 |
| 1714146900 | 49.1 | 0.36 | 0.74 | 49.12 | 49.42 | 48.94 | 273233 |
| 1714060500 | 48.74 | -1.36 | -2.71 | 49.82 | 49.82 | 48.38 | 351638 |
| 1713974100 | 50.1 | -2.75 | -5.20 | 53 | 53.4 | 49.9 | 478220 |
| 1713887700 | 52.85 | 1.65 | 3.22 | 51.55 | 52.95 | 51.4 | 390244 |
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
