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 | -1.1 | -2.12355212355 | 51.8 | 52.2 | 50.3 | 9246 | 50.87443978 | DE |
| 4 | -3.9 | -7.14285714286 | 54.6 | 58.2 | 50.3 | 11959 | 53.61990961 | DE |
| 12 | -4.2 | -7.65027322404 | 54.9 | 59.8 | 50.3 | 10857 | 55.16903723 | DE |
| 26 | 2.8 | 5.84551148225 | 47.9 | 61.2 | 47.4 | 11879 | 54.70980008 | DE |
| 52 | 4.5 | 9.74025974026 | 46.2 | 61.2 | 37.2 | 9244 | 50.91691518 | DE |
| 156 | 21.5 | 73.6301369863 | 29.2 | 61.2 | 28.2 | 5795 | 45.4880541 | DE |
| 260 | 10.9 | 27.3869346734 | 39.8 | 61.2 | 16.58 | 5846 | 37.60889361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 50.7 | 0.4 | 0.80 | 50.7 | 51.2 | 50.7 | 7163 |
| 1721406600 | 50.3 | -0.5 | -0.98 | 50.9 | 51.1 | 50.3 | 8784 |
| 1721320200 | 50.8 | 0.2 | 0.40 | 50.7 | 51.4 | 50.4 | 10209 |
| 1721233800 | 50.6 | -1.4 | -2.69 | 52 | 52.2 | 50.6 | 11101 |
| 1721147400 | 52 | 0.2 | 0.39 | 51.8 | 52.2 | 51.6 | 8975 |
| 1721061000 | 51.8 | 0 | 0.00 | 51.8 | 52.1 | 51.5 | 10167 |
| 1720801800 | 51.8 | 0.3 | 0.58 | 51.9 | 52.1 | 51.6 | 12108 |
| 1720715400 | 51.5 | 0.5 | 0.98 | 51.5 | 51.9 | 50.9 | 12714 |
| 1720629000 | 51 | -6 | -10.53 | 51.8 | 52.2 | 50.4 | 24350 |
| 1720542600 | 57 | 0.3 | 0.53 | 57.2 | 57.7 | 56.4 | 11204 |
| 1720456200 | 56.7 | 0.2 | 0.35 | 56.6 | 58.2 | 56 | 14271 |
| 1720197000 | 56.5 | 0.6 | 1.07 | 56 | 56.8 | 56 | 14109 |
| 1720110600 | 55.9 | -0.9 | -1.58 | 57.1 | 57.4 | 55.8 | 10652 |
| 1720024200 | 56.8 | 1.5 | 2.71 | 55.5 | 57.1 | 55.4 | 8603 |
| 1719937800 | 55.3 | -0.7 | -1.25 | 55.9 | 56 | 54.8 | 20260 |
| 1719851400 | 56 | 3 | 5.66 | 54.3 | 56.8 | 54.3 | 15300 |
| 1719592200 | 53 | -0.6 | -1.12 | 53.3 | 53.9 | 52.7 | 8771 |
| 1719505800 | 53.6 | -0.7 | -1.29 | 54.3 | 54.9 | 53.5 | 11937 |
| 1719419400 | 54.3 | -0.8 | -1.45 | 55.1 | 55.5 | 54.1 | 10073 |
| 1719333000 | 55.1 | 0.1 | 0.18 | 54.6 | 55.1 | 54.3 | 8430 |
| 1719246600 | 55 | 1.2 | 2.23 | 53.4 | 55 | 53.4 | 9202 |
| 1718987400 | 53.8 | -0.7 | -1.28 | 54.5 | 55.3 | 53.4 | 11678 |
| 1718901000 | 54.5 | 0.7 | 1.30 | 53.8 | 54.5 | 53.5 | 21085 |
| 1718814600 | 53.8 | -0.5 | -0.92 | 54.2 | 54.4 | 53 | 21710 |
| 1718728200 | 54.3 | 0.2 | 0.37 | 54.1 | 55.4 | 53.7 | 22144 |
| 1718641800 | 54.1 | -0.6 | -1.10 | 53.1 | 54.6 | 50.8 | 32715 |
| 1718382600 | 54.7 | -4.1 | -6.97 | 58.3 | 58.3 | 53.6 | 44752 |
| 1718296200 | 58.8 | -0.8 | -1.34 | 59.6 | 59.8 | 58.6 | 16963 |
| 1718209800 | 59.6 | 1 | 1.71 | 58.1 | 59.6 | 57.7 | 14751 |
| 1718123400 | 58.6 | 0.3 | 0.51 | 58.1 | 58.8 | 58.1 | 6941 |
| 1718037000 | 58.3 | -1.2 | -2.02 | 58.1 | 58.8 | 57.4 | 8790 |
| 1717777800 | 59.5 | 1 | 1.71 | 58.4 | 59.5 | 58.3 | 9140 |
| 1717691400 | 58.5 | 0.3 | 0.52 | 58.3 | 58.5 | 57.8 | 4519 |
| 1717605000 | 58.2 | 0.2 | 0.34 | 58 | 58.4 | 57.6 | 4465 |
| 1717518600 | 58 | 0.9 | 1.58 | 57.2 | 58 | 56.8 | 3475 |
| 1717432200 | 57.1 | -0.7 | -1.21 | 57.8 | 57.8 | 57.1 | 5955 |
| 1717173000 | 57.8 | 0.7 | 1.23 | 57.2 | 57.8 | 57 | 4636 |
| 1717086600 | 57.1 | 1 | 1.78 | 56.2 | 57.4 | 55.8 | 7356 |
| 1717000200 | 56.1 | -1.4 | -2.43 | 57.5 | 57.5 | 56.1 | 6324 |
| 1716913800 | 57.5 | -0.7 | -1.20 | 58.1 | 58.3 | 57.3 | 4536 |
| 1716827400 | 58.2 | -0.1 | -0.17 | 58.5 | 59 | 58.2 | 9030 |
| 1716568200 | 58.3 | 0.3 | 0.52 | 58 | 58.3 | 57.7 | 9048 |
| 1716481800 | 58 | 0.7 | 1.22 | 57.5 | 58.2 | 57.3 | 8638 |
| 1716395400 | 57.3 | 0.9 | 1.60 | 56.6 | 57.9 | 56.6 | 6203 |
| 1716309000 | 56.4 | -0.4 | -0.70 | 56.7 | 56.7 | 55.9 | 10334 |
| 1716222600 | 56.8 | -0.7 | -1.22 | 57.4 | 57.5 | 56.7 | 10424 |
| 1715963400 | 57.5 | 0.4 | 0.70 | 57.1 | 57.6 | 56.3 | 4483 |
| 1715877000 | 57.1 | -0.4 | -0.70 | 57.5 | 57.6 | 56.9 | 9095 |
| 1715790600 | 57.5 | -0.2 | -0.35 | 58 | 58 | 57.2 | 4809 |
| 1715704200 | 57.7 | 0.2 | 0.35 | 57.6 | 58 | 56.6 | 6967 |
| 1715617800 | 57.5 | 0.5 | 0.88 | 57.8 | 58.5 | 57.1 | 8069 |
| 1715358600 | 57 | 0.3 | 0.53 | 57 | 57.4 | 56.5 | 5675 |
| 1715272200 | 56.7 | -0.2 | -0.35 | 57 | 57 | 56.4 | 4789 |
| 1715185800 | 56.9 | 1.2 | 2.15 | 55.8 | 57 | 55.8 | 4365 |
| 1715099400 | 55.7 | -0.1 | -0.18 | 55.8 | 56 | 55.3 | 6192 |
| 1715013000 | 55.8 | 1.5 | 2.76 | 54.5 | 55.8 | 54.5 | 9430 |
| 1714753800 | 54.3 | 1 | 1.88 | 53.4 | 54.4 | 53.4 | 3318 |
| 1714667400 | 53.3 | -0.5 | -0.93 | 53.9 | 53.9 | 52.9 | 14908 |
| 1714494600 | 53.8 | -0.9 | -1.65 | 54.9 | 54.9 | 53.7 | 4442 |
| 1714408200 | 54.7 | 0.4 | 0.74 | 54.4 | 55.3 | 54.4 | 5184 |
| 1714149000 | 54.3 | 1.6 | 3.04 | 53.2 | 54.8 | 53 | 48147 |
| 1714062600 | 52.7 | -0.3 | -0.57 | 53.2 | 53.5 | 52.3 | 9036 |
| 1713976200 | 53 | 0.2 | 0.38 | 52.7 | 53.4 | 52.7 | 6690 |
| 1713889800 | 52.8 | 0.7 | 1.34 | 52.1 | 53.1 | 52.1 | 6952 |
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
