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 | -1.5 | -2.59965337955 | 57.7 | 57.92 | 55.4 | 437113 | 56.70380667 | DE |
| 4 | -7.84 | -12.2423485322 | 64.04 | 64.04 | 55.4 | 471916 | 58.71594203 | DE |
| 12 | -11.04 | -16.4187983343 | 67.24 | 68.34 | 55.4 | 483085 | 62.28618035 | DE |
| 26 | -17.22 | -23.4540997004 | 73.42 | 73.56 | 55.4 | 412939 | 65.12436309 | DE |
| 52 | -18.58 | -24.8462155657 | 74.78 | 79.32 | 55.4 | 371676 | 67.62380511 | DE |
| 156 | -46.6 | -45.3307392996 | 102.8 | 108.45 | 55 | 479125 | 75.17440427 | DE |
| 260 | -27.3 | -32.6946107784 | 83.5 | 108.45 | 45.73 | 568521 | 78.03307949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 56.2 | 0.02 | 0.04 | 55.8 | 56.42 | 55.4 | 410398 |
| 1719851400 | 56.18 | -0.6 | -1.06 | 56.6 | 56.86 | 55.4 | 634917 |
| 1719592200 | 56.78 | -0.2 | -0.35 | 57.16 | 57.28 | 56.5 | 362944 |
| 1719505800 | 56.98 | -0.74 | -1.28 | 57.7 | 57.84 | 56.48 | 375965 |
| 1719419400 | 57.72 | 0.36 | 0.63 | 57.7 | 57.92 | 57.06 | 401343 |
| 1719333000 | 57.36 | -0.52 | -0.90 | 57.5 | 58.08 | 57.26 | 557035 |
| 1719246600 | 57.88 | 0.24 | 0.42 | 57.5 | 58.14 | 57 | 518905 |
| 1718987400 | 57.64 | -1.8 | -3.03 | 59.42 | 59.46 | 56.58 | 1221004 |
| 1718901000 | 59.44 | 0.62 | 1.05 | 58.98 | 59.6 | 58.95 | 292283 |
| 1718814600 | 58.82 | -0.3 | -0.51 | 58.98 | 59.18 | 58.64 | 300280 |
| 1718728200 | 59.12 | 0.36 | 0.61 | 58.9 | 59.12 | 58.46 | 397661 |
| 1718641800 | 58.76 | 0.66 | 1.14 | 58.18 | 58.76 | 58.08 | 501708 |
| 1718382600 | 58.1 | -1.86 | -3.10 | 59.9 | 59.98 | 57.72 | 571059 |
| 1718296200 | 59.96 | -0.96 | -1.58 | 60.72 | 61.06 | 59.96 | 462206 |
| 1718209800 | 60.92 | 0 | 0.00 | 60.94 | 61.02 | 60.32 | 336549 |
| 1718123400 | 60.92 | -1.18 | -1.90 | 61.4 | 61.54 | 60.62 | 365668 |
| 1718037000 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1717777800 | 62.1 | -0.22 | -0.35 | 62.38 | 62.96 | 61.7 | 362831 |
| 1717691400 | 62.32 | -0.66 | -1.05 | 63.2 | 63.48 | 62.32 | 506908 |
| 1717605000 | 62.98 | -0.82 | -1.29 | 64.04 | 64.04 | 62.44 | 386731 |
| 1717518600 | 63.8 | -0.2 | -0.31 | 63.94 | 64.28 | 63.72 | 315032 |
| 1717432200 | 64 | -0.14 | -0.22 | 64.64 | 64.9 | 63.88 | 314655 |
| 1717173000 | 64.14 | 0.14 | 0.22 | 63.84 | 64.14 | 63.64 | 1105823 |
| 1717086600 | 64 | 0.4 | 0.63 | 63.26 | 64.019999 | 63.24 | 240449 |
| 1717000200 | 63.6 | -0.54 | -0.84 | 63.8 | 64.26 | 63.2 | 340334 |
| 1716913800 | 64.14 | -0.4 | -0.62 | 64.68 | 64.68 | 63.9 | 293094 |
| 1716827400 | 64.54 | 0.06 | 0.09 | 64.5 | 64.72 | 64.2 | 152096 |
| 1716568200 | 64.48 | -0.18 | -0.28 | 64.5 | 64.68 | 64.22 | 335202 |
| 1716481800 | 64.66 | 0.16 | 0.25 | 64.66 | 64.76 | 64.239999 | 453816 |
| 1716395400 | 64.5 | -0.3 | -0.46 | 64.319999 | 64.5 | 63.72 | 372955 |
| 1716309000 | 64.8 | -0.46 | -0.70 | 65 | 65.099999 | 64 | 318770 |
| 1716222600 | 65.26 | 0.42 | 0.65 | 65 | 65.72 | 64.7 | 311356 |
| 1715963400 | 64.84 | -0.22 | -0.34 | 64.7 | 65.4 | 64.7 | 474782 |
| 1715877000 | 65.06 | -0.34 | -0.52 | 65.28 | 65.28 | 64.519999 | 408966 |
| 1715790600 | 65.4 | 1.08 | 1.68 | 65.66 | 66.18 | 65.319999 | 266736 |
| 1715704200 | 64.319999 | 0 | 0.00 | 64.319999 | 64.319999 | 64.319999 | 0 |
| 1715617800 | 64.319999 | 1.24 | 1.97 | 64.54 | 65.04 | 63.84 | 451605 |
| 1715358600 | 63.08 | -0.98 | -1.53 | 64.319999 | 64.319999 | 62.88 | 329707 |
| 1715272200 | 64.06 | 0.24 | 0.38 | 63.74 | 64.3 | 63.7 | 208446 |
| 1715185800 | 63.82 | -0.46 | -0.72 | 64.34 | 64.72 | 63.6 | 479779 |
| 1715099400 | 64.28 | 1.24 | 1.97 | 63.2 | 64.76 | 63.2 | 721639 |
| 1715013000 | 63.04 | 0.12 | 0.19 | 63.38 | 63.68 | 62.98 | 301031 |
| 1714753800 | 62.92 | 1.24 | 2.01 | 61.88 | 63.7 | 61.88 | 672916 |
| 1714667400 | 61.68 | -0.46 | -0.74 | 62.04 | 62.3 | 61.68 | 454524 |
| 1714494600 | 62.14 | 0.12 | 0.19 | 62.04 | 62.22 | 61.74 | 611142 |
| 1714408200 | 62.02 | -0.74 | -1.18 | 61.66 | 62.08 | 61.42 | 458661 |
| 1714149000 | 62.76 | 0.84 | 1.36 | 62.1 | 63.08 | 61.92 | 485877 |
| 1714062600 | 61.92 | -0.46 | -0.74 | 62.8 | 63.08 | 61.58 | 661941 |
| 1713976200 | 62.38 | 0.1 | 0.16 | 63.24 | 63.52 | 62.16 | 796918 |
| 1713889800 | 62.28 | -4.64 | -6.93 | 67.36 | 68.34 | 62.2 | 2114227 |
| 1713803400 | 66.92 | 0.64 | 0.97 | 66.7 | 67.24 | 66.16 | 493105 |
| 1713544200 | 66.28 | 0.18 | 0.27 | 65.5 | 66.54 | 64.78 | 688711 |
| 1713457800 | 66.099999 | 0.4 | 0.61 | 66 | 66.4 | 65.72 | 512038 |
| 1713371400 | 65.7 | 0.46 | 0.71 | 66.78 | 67.72 | 65.7 | 512027 |
| 1713285000 | 65.239999 | -0.7 | -1.06 | 65.18 | 65.9 | 64.879999 | 419672 |
| 1713198600 | 65.94 | 0.38 | 0.58 | 65.66 | 66.36 | 65.66 | 302452 |
| 1712939400 | 65.56 | -0.52 | -0.79 | 66.64 | 66.8 | 65.12 | 299112 |
| 1712853000 | 66.08 | -0.66 | -0.99 | 66.34 | 66.76 | 65.58 | 464418 |
| 1712766600 | 66.739999 | 0.1 | 0.15 | 67.24 | 67.78 | 66.34 | 425411 |
| 1712680200 | 66.64 | -0.4 | -0.60 | 66.76 | 67.2 | 66.56 | 257307 |
| 1712593800 | 67.04 | -0.04 | -0.06 | 66.819999 | 67.28 | 66.56 | 242951 |
| 1712334600 | 67.08 | -1.9 | -2.75 | 67.76 | 67.88 | 67.019999 | 339694 |
| 1712248200 | 68.98 | -0.4 | -0.58 | 69.38 | 70.16 | 68.34 | 323883 |
| 1712161800 | 69.38 | 0.8 | 1.17 | 68.62 | 69.38 | 67.36 | 330077 |
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
