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 | 1.14 | 1.98537095089 | 57.42 | 59.14 | 56.74 | 1174542 | 57.86006557 | DE |
| 4 | -1.24 | -2.07357859532 | 59.8 | 60.2 | 56.14 | 1449360 | 58.58231205 | DE |
| 12 | 0.7 | 1.20981679917 | 57.86 | 60.5 | 56.14 | 1194348 | 58.86461952 | DE |
| 26 | -1.81 | -2.99817790293 | 60.37 | 63.8 | 56.14 | 1102591 | 59.533126 | DE |
| 52 | 2.67 | 4.77724100913 | 55.89 | 63.8 | 50.59 | 1073303 | 57.61467609 | DE |
| 156 | -1.63 | -2.70809104502 | 60.19 | 65.3 | 46.475 | 1325308 | 55.28672535 | DE |
| 260 | -17.24 | -22.7440633245 | 75.8 | 82.38 | 46.03 | 1501476 | 58.6214404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 58.56 | -0.3 | -0.51 | 58.9 | 59.14 | 58.26 | 1052427 |
| 1720110600 | 58.86 | 0.72 | 1.24 | 58.38 | 58.94 | 58.28 | 964519 |
| 1720024200 | 58.14 | 0.34 | 0.59 | 57.96 | 58.32 | 57.74 | 1102437 |
| 1719937800 | 57.8 | 0.1 | 0.17 | 57.44 | 57.88 | 57.22 | 1288066 |
| 1719851400 | 57.7 | 0.62 | 1.09 | 57.66 | 58.14 | 57.5 | 1239136 |
| 1719592200 | 57.08 | -0.16 | -0.28 | 57.42 | 57.52 | 56.74 | 1278552 |
| 1719505800 | 57.24 | -0.84 | -1.45 | 58 | 58 | 57.12 | 1313573 |
| 1719419400 | 58.08 | -0.08 | -0.14 | 58.12 | 58.56 | 57.9 | 1140544 |
| 1719333000 | 58.16 | -0.7 | -1.19 | 59.48 | 59.5 | 57.88 | 1365709 |
| 1719246600 | 58.86 | 0.32 | 0.55 | 58.64 | 59.28 | 58.64 | 1359600 |
| 1718987400 | 58.54 | 1.14 | 1.99 | 57.54 | 58.8 | 57.5 | 4466095 |
| 1718901000 | 57.4 | -1.52 | -2.58 | 57.7 | 57.7 | 56.14 | 2826605 |
| 1718814600 | 58.92 | -0.34 | -0.57 | 59.28 | 59.4 | 58.86 | 971832 |
| 1718728200 | 59.26 | 0.18 | 0.30 | 59.04 | 59.38 | 59.02 | 926300 |
| 1718641800 | 59.08 | 0.28 | 0.48 | 59.1 | 59.34 | 58.82 | 1037612 |
| 1718382600 | 58.8 | -0.96 | -1.61 | 59.7 | 59.74 | 58.48 | 1828605 |
| 1718296200 | 59.76 | -0.24 | -0.40 | 59.92 | 60 | 59.46 | 1259220 |
| 1718209800 | 60 | 0.46 | 0.77 | 59.72 | 60.2 | 59.54 | 1077373 |
| 1718123400 | 59.54 | 0.2 | 0.34 | 59.34 | 59.74 | 59.04 | 1225011 |
| 1718037000 | 59.34 | -0.68 | -1.13 | 59.3 | 59.78 | 59 | 1224612 |
| 1717777800 | 60.02 | 0.16 | 0.27 | 59.8 | 60.16 | 59.62 | 1281940 |
| 1717691400 | 59.86 | 0.5 | 0.84 | 59.2 | 59.94 | 59.16 | 729167 |
| 1717605000 | 59.36 | -0.28 | -0.47 | 59.9 | 59.92 | 59.36 | 1024179 |
| 1717518600 | 59.64 | 0.4 | 0.68 | 59.02 | 59.71 | 58.84 | 1035316 |
| 1717432200 | 59.24 | 0.12 | 0.20 | 59.38 | 59.54 | 59.1 | 803912 |
| 1717173000 | 59.12 | 0.26 | 0.44 | 59.04 | 59.56 | 58.76 | 2607308 |
| 1717086600 | 58.86 | 0.34 | 0.58 | 58.52 | 58.9 | 58.44 | 652970 |
| 1717000200 | 58.52 | -0.26 | -0.44 | 58.58 | 58.92 | 58.4 | 868400 |
| 1716913800 | 58.78 | -0.5 | -0.84 | 59.3 | 59.36 | 58.72 | 969002 |
| 1716827400 | 59.28 | 0.1 | 0.17 | 59.12 | 59.42 | 59.04 | 343613 |
| 1716568200 | 59.18 | -0.06 | -0.10 | 59.12 | 59.46 | 58.96 | 688820 |
| 1716481800 | 59.24 | -0.52 | -0.87 | 59.7 | 59.78 | 59.2 | 717463 |
| 1716395400 | 59.76 | -0.24 | -0.40 | 60 | 60.02 | 59.38 | 723892 |
| 1716309000 | 60 | 0.06 | 0.10 | 59.96 | 60.02 | 59.76 | 869177 |
| 1716222600 | 59.94 | 0 | 0.00 | 59.78 | 60.04 | 59.52 | 472645 |
| 1715963400 | 59.94 | 0.08 | 0.13 | 59.98 | 60.12 | 59.58 | 1239720 |
| 1715877000 | 59.86 | 0.24 | 0.40 | 59.54 | 59.86 | 59.5 | 911135 |
| 1715790600 | 59.62 | 0.22 | 0.37 | 59.4 | 59.82 | 59.3 | 981643 |
| 1715704200 | 59.4 | -0.6 | -1.00 | 60 | 60 | 59.2 | 976654 |
| 1715617800 | 60 | 0.5 | 0.84 | 59.68 | 60.06 | 59.56 | 723416 |
| 1715358600 | 59.5 | 0.22 | 0.37 | 59.26 | 59.76 | 59.26 | 1127441 |
| 1715272200 | 59.28 | -0.04 | -0.07 | 59.3 | 59.46 | 58.9 | 756721 |
| 1715185800 | 59.32 | 0.6 | 1.02 | 58.94 | 59.5 | 58.86 | 1085047 |
| 1715099400 | 58.72 | 0.62 | 1.07 | 58.1 | 58.8 | 57.98 | 1012483 |
| 1715013000 | 58.1 | 0.36 | 0.62 | 57.86 | 58.78 | 57.82 | 816925 |
| 1714753800 | 57.74 | -1.72 | -2.89 | 57.4 | 57.92 | 57.08 | 1735441 |
| 1714667400 | 59.46 | 0.8 | 1.36 | 58.6 | 59.5 | 58.6 | 1419512 |
| 1714494600 | 58.66 | 0 | 0.00 | 58.78 | 59 | 58.46 | 1771950 |
| 1714408200 | 58.66 | 0.36 | 0.62 | 58.32 | 58.8 | 58.3 | 1032070 |
| 1714149000 | 58.3 | -1 | -1.69 | 59.46 | 59.62 | 57.98 | 1267351 |
| 1714062600 | 59.3 | -0.46 | -0.77 | 59.88 | 60.02 | 58.98 | 1376895 |
| 1713976200 | 59.76 | 0.16 | 0.27 | 59.36 | 59.92 | 59.36 | 1001934 |
| 1713889800 | 59.6 | -0.34 | -0.57 | 60.1 | 60.18 | 59.58 | 1038788 |
| 1713803400 | 59.94 | 0.5 | 0.84 | 60 | 60.08 | 59.3 | 829616 |
| 1713544200 | 59.44 | 0.38 | 0.64 | 59.12 | 59.56 | 58.78 | 1388820 |
| 1713457800 | 59.06 | 0.52 | 0.89 | 60.5 | 60.5 | 58.72 | 1906515 |
| 1713371400 | 58.54 | 0.92 | 1.60 | 57.66 | 58.7 | 57.64 | 1410166 |
| 1713285000 | 57.62 | -0.14 | -0.24 | 57.5 | 57.74 | 57.34 | 1100129 |
| 1713198600 | 57.76 | -0.02 | -0.03 | 57.98 | 58.1 | 57.6 | 961266 |
| 1712939400 | 57.78 | 0.16 | 0.28 | 57.86 | 58.16 | 57.5 | 846795 |
| 1712853000 | 57.62 | 0.1 | 0.17 | 57.52 | 57.88 | 57.46 | 910337 |
| 1712766600 | 57.52 | -0.04 | -0.07 | 57.66 | 57.74 | 57.16 | 852796 |
| 1712680200 | 57.56 | -0.12 | -0.21 | 57.4 | 57.92 | 57.32 | 772562 |
| 1712593800 | 57.68 | -0.3 | -0.52 | 57.92 | 58.08 | 57.56 | 965517 |
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
