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 | -0.07 | -0.298889837746 | 23.42 | 26.02 | 22.32 | 2563427 | 24.35567876 | DE |
| 4 | 2.62 | 12.6386878919 | 20.73 | 26.02 | 19.705 | 1833932 | 22.19867357 | DE |
| 12 | 1.36 | 6.18462937699 | 21.99 | 26.02 | 18.28 | 1352005 | 21.24983384 | DE |
| 26 | 6.55 | 38.9880952381 | 16.8 | 26.02 | 16.775 | 1174841 | 20.76228758 | DE |
| 52 | 11.23 | 92.6567656766 | 12.12 | 26.02 | 11.555 | 1399571 | 18.0157766 | DE |
| 156 | 3 | 14.742014742 | 20.35 | 28.41 | 10.66 | 1598106 | 19.23823001 | DE |
| 260 | -15.7 | -40.204865557 | 39.05 | 50.26 | 10.66 | 1450067 | 24.98030057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 23.35 | 0.22 | 0.95 | 23.03 | 23.35 | 22.66 | 1291669 |
| 1741800600 | 23.13 | 0.23 | 1.00 | 23.2 | 23.59 | 23.03 | 1323412 |
| 1741714200 | 22.9 | -0.28 | -1.21 | 23.28 | 23.47 | 22.65 | 1538920 |
| 1741627800 | 23.18 | -1.08 | -4.45 | 23.9 | 24.15 | 22.32 | 2599950 |
| 1741368600 | 24.26 | -1.76 | -6.76 | 25.23 | 25.4 | 24 | 3023796 |
| 1741282200 | 26.02 | 2.86 | 12.35 | 23.42 | 26.02 | 23.42 | 4331057 |
| 1741195800 | 23.16 | 3.04 | 15.11 | 20.9 | 23.46 | 20.87 | 4815356 |
| 1741109400 | 20.12 | -0.98 | -4.64 | 20.75 | 20.8 | 19.885 | 2209057 |
| 1741023000 | 21.1 | 0.02 | 0.09 | 21.08 | 21.8 | 20.94 | 1299942 |
| 1740763800 | 21.08 | 0.38 | 1.84 | 20.59 | 21.23 | 20.48 | 2770918 |
| 1740677400 | 20.7 | -0.21 | -1.00 | 20.84 | 20.92 | 20.33 | 1075846 |
| 1740591000 | 20.91 | 0.84 | 4.19 | 20.15 | 21.06 | 20.08 | 1508787 |
| 1740504600 | 20.07 | 0.25 | 1.29 | 19.755 | 20.14 | 19.705 | 1103596 |
| 1740418200 | 19.815 | -0.28 | -1.37 | 20.02 | 20.2 | 19.75 | 1168291 |
| 1740159000 | 20.09 | -0.23 | -1.13 | 20.43 | 20.54 | 20.01 | 827878 |
| 1740072600 | 20.32 | 0.01 | 0.05 | 20.34 | 21.09 | 20.25 | 902077 |
| 1739986200 | 20.31 | -0.36 | -1.74 | 20.69 | 20.96 | 20.17 | 1012137 |
| 1739899800 | 20.67 | 0.08 | 0.39 | 20.65 | 20.86 | 20.31 | 947415 |
| 1739813400 | 20.59 | 0.31 | 1.53 | 20.22 | 20.64 | 20.11 | 804753 |
| 1739554200 | 20.28 | -0.09 | -0.44 | 20.25 | 20.52 | 20.11 | 1383610 |
| 1739467800 | 20.37 | -0.17 | -0.83 | 20.73 | 20.78 | 19.965 | 2031849 |
| 1739381400 | 20.54 | -0.56 | -2.65 | 20.88 | 21.13 | 20.53 | 1647720 |
| 1739295000 | 21.1 | 0.72 | 3.53 | 20.45 | 21.49 | 20.42 | 1649752 |
| 1739208600 | 20.38 | 0.12 | 0.59 | 20.27 | 20.69 | 20.27 | 961065 |
| 1738949400 | 20.26 | 0.41 | 2.07 | 19.975 | 20.44 | 19.955 | 1784305 |
| 1738863000 | 19.85 | 0.65 | 3.36 | 19.36 | 19.92 | 19.2 | 1857710 |
| 1738776600 | 19.205 | 0.1 | 0.52 | 19.035 | 19.205 | 18.455 | 1745795 |
| 1738690200 | 19.105 | 0.05 | 0.24 | 19.01 | 19.105 | 18.705 | 967277 |
| 1738603800 | 19.06 | -0.06 | -0.29 | 18.5 | 19.125 | 18.28 | 1166717 |
| 1738344600 | 19.115 | -0.14 | -0.70 | 19.21 | 19.49 | 18.89 | 1047867 |
| 1738258200 | 19.25 | 0.06 | 0.31 | 19.3 | 19.695 | 19.205 | 775862 |
| 1738171800 | 19.19 | 0.09 | 0.44 | 19.21 | 19.31 | 19.045 | 863407 |
| 1738085400 | 19.105 | -0.08 | -0.42 | 19.09 | 19.285 | 18.88 | 937465 |
| 1737999000 | 19.185 | -0.09 | -0.44 | 18.66 | 19.35 | 18.57 | 1371408 |
| 1737739800 | 19.27 | -0.27 | -1.36 | 19.68 | 19.73 | 19.27 | 1253817 |
| 1737653400 | 19.535 | -1.18 | -5.67 | 20.17 | 20.18 | 19.21 | 1683522 |
| 1737567000 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1737480600 | 20.71 | -0.1 | -0.48 | 20.77 | 21.02 | 20.54 | 975815 |
| 1737394200 | 20.81 | 0.28 | 1.36 | 20.52 | 20.96 | 20.05 | 1189775 |
| 1737135000 | 20.53 | 0.01 | 0.05 | 20.66 | 20.77 | 20.48 | 810600 |
| 1737048600 | 20.52 | 0.01 | 0.05 | 20.76 | 20.9 | 20.41 | 997147 |
| 1736962200 | 20.51 | 0.52 | 2.60 | 20.21 | 20.75 | 20.2 | 1211212 |
| 1736875800 | 19.99 | 0.35 | 1.81 | 19.85 | 20.03 | 19.585 | 874855 |
| 1736789400 | 19.635 | -0.15 | -0.76 | 19.74 | 19.885 | 19.45 | 913472 |
| 1736530200 | 19.785 | -0.59 | -2.87 | 20.23 | 20.33 | 19.72 | 814054 |
| 1736443800 | 20.37 | 0.11 | 0.54 | 20.15 | 20.42 | 19.96 | 667243 |
| 1736357400 | 20.26 | -1.06 | -4.97 | 21.28 | 21.4 | 20 | 1537426 |
| 1736271000 | 21.32 | -0.97 | -4.35 | 21.57 | 21.68 | 20.84 | 1701692 |
| 1736184600 | 22.29 | 0.86 | 4.01 | 21.61 | 22.43 | 21.3 | 1163326 |
| 1735925400 | 21.43 | -0.54 | -2.46 | 21.8 | 21.96 | 21.4 | 694511 |
| 1735839000 | 21.97 | 0.41 | 1.90 | 21.81 | 22.2 | 21.81 | 611526 |
| 1735666200 | 21.56 | -0.07 | -0.32 | 21.55 | 21.82 | 21.51 | 327343 |
| 1735579800 | 21.63 | -0.16 | -0.73 | 21.66 | 21.83 | 21.58 | 478126 |
| 1735320600 | 21.79 | 0.24 | 1.11 | 21.71 | 22.02 | 21.71 | 592272 |
| 1735061400 | 21.55 | -0.29 | -1.33 | 21.82 | 22.07 | 21.55 | 292015 |
| 1734975000 | 21.84 | -0.08 | -0.36 | 21.83 | 21.93 | 21.62 | 506626 |
| 1734715800 | 21.92 | -0.06 | -0.27 | 21.91 | 22.05 | 21.57 | 1921299 |
| 1734629400 | 21.98 | -0.26 | -1.17 | 21.99 | 22.26 | 21.83 | 1039620 |
| 1734543000 | 22.24 | -0.03 | -0.13 | 22.2 | 22.55 | 22.17 | 672785 |
| 1734456600 | 22.27 | -0.18 | -0.80 | 22.37 | 22.82 | 22.27 | 1060133 |
| 1734370200 | 22.45 | 0.3 | 1.35 | 22.2 | 22.54 | 22.15 | 1065705 |
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
