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 | -1.53 | -2.5927808846 | 59.01 | 59.35 | 56.6 | 2540584 | 58.43646228 | DE |
| 4 | -1.12 | -1.91126279863 | 58.6 | 60.27 | 54.63 | 3292000 | 57.53382961 | DE |
| 12 | -5.5 | -8.73293108923 | 62.98 | 66.99 | 54.63 | 2898094 | 60.28720719 | DE |
| 26 | -1.5 | -2.54323499491 | 58.98 | 66.99 | 54.63 | 2623431 | 61.04732824 | DE |
| 52 | -5.15 | -8.22289637554 | 62.63 | 73.08 | 53.08 | 2667501 | 61.51001992 | DE |
| 156 | 0.78 | 1.37566137566 | 56.7 | 73.08 | 40.665 | 3120756 | 56.56927351 | DE |
| 260 | 4.08 | 7.6404494382 | 53.4 | 73.08 | 24.505 | 3631631 | 49.63421227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 57.48 | -0.33 | -0.57 | 57.36 | 57.6 | 56.6 | 4839471 |
| 1734629400 | 57.81 | -0.82 | -1.40 | 57.58 | 58.09 | 57.22 | 2800740 |
| 1734543000 | 58.63 | 0.38 | 0.65 | 58.32 | 59.21 | 58.24 | 2891991 |
| 1734456600 | 58.25 | -0.57 | -0.97 | 58.57 | 58.84 | 58.25 | 3075365 |
| 1734370200 | 58.82 | -0.12 | -0.20 | 58.64 | 59.29 | 58.45 | 1775368 |
| 1734111000 | 58.94 | 0.02 | 0.03 | 59.01 | 59.35 | 58.77 | 2159456 |
| 1734024600 | 58.92 | -0.67 | -1.12 | 59.78 | 59.93 | 58.7 | 3064965 |
| 1733938200 | 59.59 | -0.11 | -0.18 | 59.59 | 59.98 | 59.38 | 1806949 |
| 1733851800 | 59.7 | -0.36 | -0.60 | 59.87 | 60.12 | 59.47 | 3017820 |
| 1733765400 | 60.06 | 1.49 | 2.54 | 59.19 | 60.27 | 59.19 | 3643529 |
| 1733506200 | 58.57 | 0.6 | 1.04 | 57.96 | 59.1 | 57.89 | 3758878 |
| 1733419800 | 57.97 | 1.47 | 2.60 | 56.36 | 58.09 | 56.29 | 3646351 |
| 1733333400 | 56.5 | 0.72 | 1.29 | 55.83 | 56.82 | 55.8 | 2626120 |
| 1733247000 | 55.78 | -0.16 | -0.29 | 56.23 | 56.91 | 55.52 | 3632470 |
| 1733160600 | 55.94 | -0.7 | -1.24 | 55.6 | 56.78 | 55.32 | 4192383 |
| 1732901400 | 56.64 | 0.5 | 0.89 | 55.6 | 56.93 | 55.55 | 3399190 |
| 1732815000 | 56.14 | 0.51 | 0.92 | 55.88 | 56.39 | 55.55 | 2383392 |
| 1732728600 | 55.63 | -0.67 | -1.19 | 55.7 | 55.75 | 54.63 | 4618436 |
| 1732642200 | 56.3 | -0.68 | -1.19 | 56.5 | 56.86 | 56.02 | 2952549 |
| 1732555800 | 56.98 | 0.06 | 0.11 | 57.31 | 57.38 | 56.36 | 4787044 |
| 1732296600 | 56.92 | -1.3 | -2.23 | 58.6 | 58.76 | 56.13 | 5607002 |
| 1732210200 | 58.22 | -0.27 | -0.46 | 58.33 | 58.62 | 57.87 | 3475100 |
| 1732123800 | 58.49 | -0.82 | -1.38 | 59.53 | 59.61 | 58.23 | 3040698 |
| 1732037400 | 59.31 | -1.11 | -1.84 | 60.28 | 60.81 | 58.42 | 3298668 |
| 1731951000 | 60.42 | 0.31 | 0.52 | 60.26 | 60.59 | 60.03 | 1536303 |
| 1731691800 | 60.11 | 0.64 | 1.08 | 59.23 | 60.4 | 59.17 | 2304077 |
| 1731605400 | 59.47 | 0.09 | 0.15 | 59.38 | 59.92 | 59.13 | 2110841 |
| 1731519000 | 59.38 | 0 | 0.00 | 59.38 | 59.38 | 59.38 | 0 |
| 1731432600 | 59.38 | -1.56 | -2.56 | 60.17 | 60.38 | 59.07 | 3871602 |
| 1731346200 | 60.94 | 1.18 | 1.97 | 60.01 | 60.94 | 59.94 | 3062744 |
| 1731087000 | 59.76 | 0.71 | 1.20 | 59.26 | 59.78 | 58.83 | 4731196 |
| 1731000600 | 59.05 | -2.02 | -3.31 | 60.96 | 61.33 | 59.05 | 5322315 |
| 1730914200 | 61.07 | -1.67 | -2.66 | 63.56 | 63.98 | 60.47 | 5045283 |
| 1730827800 | 62.74 | -0.13 | -0.21 | 62.79 | 62.96 | 62.02 | 2153744 |
| 1730741400 | 62.87 | -0.17 | -0.27 | 62.99 | 63.44 | 62.67 | 1950835 |
| 1730482200 | 63.04 | 0.29 | 0.46 | 62.57 | 63.42 | 62.35 | 3008056 |
| 1730395800 | 62.75 | -2.75 | -4.20 | 61.79 | 62.86 | 60.6 | 7008244 |
| 1730309400 | 65.5 | -0.44 | -0.67 | 65.51 | 65.86 | 64.79 | 2065998 |
| 1730223000 | 65.94 | -0.08 | -0.12 | 66.599999 | 66.989999 | 65.75 | 2294320 |
| 1730136600 | 66.019999 | 0.69 | 1.06 | 65.73 | 66.12 | 65.29 | 1879445 |
| 1729873800 | 65.33 | 0 | 0.00 | 65.16 | 65.91 | 65.08 | 1462627 |
| 1729787400 | 65.33 | 0.1 | 0.15 | 65.319999 | 65.93 | 65.269999 | 1747989 |
| 1729701000 | 65.23 | -0.47 | -0.72 | 65.519999 | 65.8 | 65.12 | 1702979 |
| 1729614600 | 65.7 | -0.1 | -0.15 | 65.56 | 65.849999 | 64.84 | 1314922 |
| 1729528200 | 65.8 | -0.47 | -0.71 | 65.97 | 66.31 | 65.08 | 1753455 |
| 1729269000 | 66.269999 | 0.66 | 1.01 | 65.319999 | 66.72 | 65.28 | 3181758 |
| 1729182600 | 65.61 | 1.13 | 1.75 | 64.53 | 65.95 | 64.48 | 3538311 |
| 1729096200 | 64.48 | 0.77 | 1.21 | 63.47 | 64.48 | 63.22 | 2547930 |
| 1729009800 | 63.71 | 0.79 | 1.26 | 63.05 | 63.81 | 62.64 | 2926156 |
| 1728923400 | 62.92 | 0.76 | 1.22 | 62.33 | 62.92 | 62.12 | 1498110 |
| 1728664200 | 62.16 | 0.24 | 0.39 | 61.86 | 62.51 | 61.75 | 1447840 |
| 1728577800 | 61.92 | -0.18 | -0.29 | 62.11 | 62.45 | 61.88 | 1495515 |
| 1728491400 | 62.1 | 0.2 | 0.32 | 61.95 | 62.14 | 61.46 | 1933761 |
| 1728405000 | 61.9 | 0.09 | 0.15 | 61.16 | 62.15 | 61.11 | 1697615 |
| 1728318600 | 61.81 | 0.95 | 1.56 | 61.51 | 61.81 | 60.78 | 2118029 |
| 1728059400 | 60.86 | 0.77 | 1.28 | 60.12 | 61.38 | 60.05 | 3156894 |
| 1727973000 | 60.09 | -0.87 | -1.43 | 60.68 | 60.75 | 59.67 | 2721746 |
| 1727886600 | 60.96 | -0.18 | -0.29 | 61.01 | 61.57 | 60.63 | 1856508 |
| 1727800200 | 61.14 | -0.41 | -0.67 | 61.67 | 62.03 | 60.52 | 3016067 |
| 1727713800 | 61.55 | -1.75 | -2.76 | 62.46 | 62.49 | 61.26 | 3401241 |
| 1727454600 | 63.3 | 0.06 | 0.09 | 62.98 | 63.68 | 62.81 | 2468619 |
| 1727368200 | 63.24 | 0.93 | 1.49 | 62.9 | 63.78 | 62.84 | 2172542 |
| 1727281800 | 62.31 | -0.51 | -0.81 | 62.22 | 62.66 | 61.58 | 1645527 |
| 1727195400 | 62.82 | 0.41 | 0.66 | 62.89 | 63.52 | 62.69 | 1969233 |
| 1727109000 | 62.41 | -2.37 | -3.66 | 64.8 | 64.849999 | 61.51 | 3820413 |
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
