We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -6.72043010753 | 37.2 | 38 | 34.25 | 23396 | 35.42843032 | DE |
| 4 | -11.7 | -25.2155172414 | 46.4 | 47.05 | 34.25 | 25905 | 37.89000967 | DE |
| 12 | -16.5 | -32.2265625 | 51.2 | 51.8 | 34.25 | 18334 | 42.94127741 | DE |
| 26 | -22 | -38.8007054674 | 56.7 | 59.8 | 34.25 | 14494 | 47.3177291 | DE |
| 52 | -7.8 | -18.3529411765 | 42.5 | 61.2 | 34.25 | 12722 | 49.46342045 | DE |
| 156 | 1.75 | 5.31107738998 | 32.95 | 61.2 | 31.8 | 7129 | 45.73332265 | DE |
| 260 | 3.1 | 9.81012658228 | 31.6 | 61.2 | 16.58 | 6736 | 38.75176657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 34.7 | -0.4 | -1.14 | 35.6 | 35.75 | 34.6 | 24033 |
| 1732037400 | 35.1 | -0.65 | -1.82 | 35.7 | 35.9 | 34.25 | 48562 |
| 1731951000 | 35.75 | -0.15 | -0.42 | 36.2 | 37 | 35.6 | 15737 |
| 1731691800 | 35.9 | -1.5 | -4.01 | 37.4 | 37.85 | 35.7 | 18723 |
| 1731605400 | 37.4 | 0.2 | 0.54 | 37.2 | 38 | 37.15 | 9924 |
| 1731519000 | 37.2 | -0.3 | -0.80 | 37.5 | 38.2 | 37.2 | 10307 |
| 1731432600 | 37.5 | -0.6 | -1.57 | 38.1 | 38.6 | 37.5 | 19022 |
| 1731346200 | 38.1 | 0 | 0.00 | 38.2 | 38.9 | 38.1 | 14510 |
| 1731087000 | 38.1 | -1.25 | -3.18 | 39.25 | 39.6 | 38.1 | 29192 |
| 1731000600 | 39.35 | 2.3 | 6.21 | 37.55 | 39.35 | 37.55 | 38677 |
| 1730914200 | 37.05 | -1.1 | -2.88 | 37.95 | 38.9 | 36.9 | 37278 |
| 1730827800 | 38.15 | -1.15 | -2.93 | 39.2 | 39.35 | 38.15 | 30331 |
| 1730741400 | 39.3 | -0.35 | -0.88 | 39.5 | 40.55 | 39.3 | 27415 |
| 1730482200 | 39.65 | 1.55 | 4.07 | 38.1 | 39.9 | 38.1 | 20172 |
| 1730395800 | 38.1 | -0.35 | -0.91 | 38.1 | 38.8 | 37.9 | 13554 |
| 1730309400 | 38.45 | -0.55 | -1.41 | 38.8 | 39.2 | 38.25 | 15740 |
| 1730223000 | 39 | 1.25 | 3.31 | 37.6 | 39.7 | 36.65 | 26616 |
| 1730136600 | 37.75 | -1.25 | -3.21 | 38.15 | 38.95 | 37.7 | 27543 |
| 1729873800 | 39 | -6.65 | -14.57 | 42.3 | 42.95 | 39 | 66407 |
| 1729787400 | 45.65 | -0.75 | -1.62 | 46.4 | 47.05 | 45.65 | 8755 |
| 1729701000 | 46.4 | -1.15 | -2.42 | 47.2 | 47.8 | 46.4 | 10647 |
| 1729614600 | 47.55 | 0.3 | 0.63 | 47.1 | 47.6 | 47.1 | 9465 |
| 1729528200 | 47.25 | -1.05 | -2.17 | 47.8 | 48.4 | 47.15 | 35119 |
| 1729269000 | 48.3 | -1 | -2.03 | 49.3 | 49.5 | 48.3 | 12844 |
| 1729182600 | 49.3 | -0.25 | -0.50 | 49.6 | 49.85 | 49.2 | 9453 |
| 1729096200 | 49.55 | 0.3 | 0.61 | 49.25 | 49.7 | 49 | 9197 |
| 1729009800 | 49.25 | 0.65 | 1.34 | 48.85 | 49.25 | 48.8 | 8689 |
| 1728923400 | 48.6 | 0.1 | 0.21 | 48.5 | 48.8 | 48 | 9913 |
| 1728664200 | 48.5 | -0.7 | -1.42 | 49.2 | 49.35 | 48.15 | 8170 |
| 1728577800 | 49.2 | 0.05 | 0.10 | 49.1 | 49.7 | 48.5 | 16634 |
| 1728491400 | 49.15 | 1.3 | 2.72 | 47.85 | 49.2 | 47.85 | 9657 |
| 1728405000 | 47.85 | -0.75 | -1.54 | 48.3 | 48.55 | 47.65 | 10808 |
| 1728318600 | 48.6 | 0.9 | 1.89 | 47.7 | 49 | 47.7 | 13617 |
| 1728059400 | 47.7 | 0.1 | 0.21 | 47.65 | 48.1 | 47.3 | 12471 |
| 1727973000 | 47.6 | 0.1 | 0.21 | 47.5 | 48.5 | 47.5 | 13789 |
| 1727886600 | 47.5 | -0.65 | -1.35 | 48.1 | 48.4 | 47.5 | 11627 |
| 1727800200 | 48.15 | -0.9 | -1.83 | 49.1 | 49.4 | 48 | 24255 |
| 1727713800 | 49.05 | 0.6 | 1.24 | 48.8 | 49.2 | 48.55 | 14633 |
| 1727454600 | 48.45 | 1.1 | 2.32 | 47.45 | 48.55 | 47.45 | 17156 |
| 1727368200 | 47.35 | 0.6 | 1.28 | 47.25 | 48.1 | 46.6 | 14729 |
| 1727281800 | 46.75 | 0.8 | 1.74 | 46 | 46.9 | 45.95 | 11323 |
| 1727195400 | 45.95 | 0.75 | 1.66 | 45.2 | 46.3 | 45.2 | 13136 |
| 1727109000 | 45.2 | 0.85 | 1.92 | 44 | 45.25 | 43.9 | 15618 |
| 1726849800 | 44.35 | 1.25 | 2.90 | 43.1 | 44.5 | 42.7 | 19048 |
| 1726763400 | 43.1 | 1.1 | 2.62 | 42 | 43.1 | 42 | 14899 |
| 1726677000 | 42 | -0.5 | -1.18 | 42.3 | 42.6 | 42 | 19995 |
| 1726590600 | 42.5 | -1.45 | -3.30 | 44.1 | 44.5 | 42.5 | 24706 |
| 1726504200 | 43.95 | -1.45 | -3.19 | 45.2 | 45.2 | 43.9 | 17008 |
| 1726245000 | 45.4 | -0.45 | -0.98 | 45.9 | 47.1 | 44.2 | 25918 |
| 1726158600 | 45.85 | -3.35 | -6.81 | 49 | 49.3 | 44.65 | 50228 |
| 1726072200 | 49.2 | -0.6 | -1.20 | 49.9 | 49.95 | 48.95 | 11610 |
| 1725985800 | 49.8 | -0.15 | -0.30 | 50 | 50.2 | 49.7 | 12877 |
| 1725899400 | 49.95 | 0.8 | 1.63 | 49.35 | 50.4 | 49.35 | 6494 |
| 1725640200 | 49.15 | -0.15 | -0.30 | 49.2 | 50.6 | 48.9 | 24263 |
| 1725553800 | 49.3 | -0.2 | -0.40 | 49.3 | 49.5 | 49 | 5873 |
| 1725467400 | 49.5 | -0.6 | -1.20 | 49.5 | 50.2 | 49.25 | 10495 |
| 1725381000 | 50.1 | -0.6 | -1.18 | 50.5 | 50.8 | 49.85 | 13953 |
| 1725294600 | 50.7 | -0.5 | -0.98 | 51.3 | 51.4 | 50.5 | 6266 |
| 1725035400 | 51.2 | 0.1 | 0.20 | 51.2 | 51.8 | 51.2 | 5737 |
| 1724949000 | 51.1 | -0.1 | -0.20 | 51.2 | 51.4 | 50.9 | 7215 |
| 1724862600 | 51.2 | -0.1 | -0.19 | 51.3 | 51.6 | 51.1 | 3718 |
| 1724776200 | 51.3 | -0.3 | -0.58 | 51.8 | 51.9 | 51.2 | 5534 |
| 1724689800 | 51.6 | 0.7 | 1.38 | 51 | 52.2 | 51 | 8570 |
| 1724430600 | 50.9 | -2.1 | -3.96 | 53 | 53 | 50.9 | 9720 |
| 1724344200 | 53 | 1.7 | 3.31 | 51.5 | 53.9 | 51.5 | 11038 |
| 1724257800 | 51.3 | 1.1 | 2.19 | 50.2 | 51.4 | 50.2 | 6921 |
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
