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 | -0.45 | -1.42902508733 | 31.49 | 31.81 | 30.1 | 649079 | 31.02864018 | DE |
| 4 | 2.58 | 9.06535488405 | 28.46 | 32.15 | 28.23 | 837161 | 30.40715127 | DE |
| 12 | -2.81 | -8.30132939439 | 33.85 | 36 | 27.82 | 816468 | 31.26529807 | DE |
| 26 | -9.49 | -23.4147545028 | 40.53 | 42.96 | 27.82 | 707410 | 34.66513675 | DE |
| 52 | -22.74 | -42.28337672 | 53.78 | 58.76 | 27.82 | 679901 | 41.25669461 | DE |
| 156 | -7.96 | -20.4102564103 | 39 | 62.4 | 27.82 | 548568 | 46.69178183 | DE |
| 260 | -14.11 | -31.2513842746 | 45.15 | 62.4 | 27.82 | 515139 | 45.58279593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 31.04 | 0.25 | 0.81 | 30.54 | 31.2 | 30.47 | 881439 |
| 1734370200 | 30.79 | 0.09 | 0.29 | 30.44 | 30.92 | 30.1 | 625629 |
| 1734111000 | 30.7 | 0.06 | 0.20 | 30.57 | 31.11 | 30.57 | 575102 |
| 1734024600 | 30.64 | -1.04 | -3.28 | 31.38 | 31.54 | 30.29 | 868720 |
| 1733938200 | 31.68 | 0.15 | 0.48 | 31.33 | 31.77 | 31.27 | 575665 |
| 1733851800 | 31.53 | -0.13 | -0.41 | 31.49 | 31.81 | 31.46 | 600280 |
| 1733765400 | 31.66 | 0.46 | 1.47 | 31.36 | 31.91 | 31.26 | 688609 |
| 1733506200 | 31.2 | 0.6 | 1.96 | 30.64 | 31.29 | 30.45 | 791951 |
| 1733419800 | 30.6 | 0.98 | 3.31 | 29.62 | 30.6 | 29.6 | 848890 |
| 1733333400 | 29.62 | -0.78 | -2.57 | 30.56 | 30.86 | 29.55 | 1231981 |
| 1733247000 | 30.4 | -0.78 | -2.50 | 31.39 | 32.15 | 30.14 | 1364616 |
| 1733160600 | 31.18 | -0.12 | -0.38 | 30.86 | 31.94 | 30.78 | 966244 |
| 1732901400 | 31.3 | 0.61 | 1.99 | 30.55 | 31.44 | 30.5 | 1066333 |
| 1732815000 | 30.69 | 0.88 | 2.95 | 29.85 | 30.82 | 29.85 | 640348 |
| 1732728600 | 29.81 | -0.25 | -0.83 | 29.93 | 30.01 | 29.45 | 568301 |
| 1732642200 | 30.06 | -0.13 | -0.43 | 29.93 | 30.5 | 29.58 | 697629 |
| 1732555800 | 30.19 | 0.61 | 2.06 | 29.81 | 30.24 | 29.66 | 1508866 |
| 1732296600 | 29.58 | 0.15 | 0.51 | 29.44 | 29.58 | 28.73 | 755184 |
| 1732210200 | 29.43 | 0.24 | 0.82 | 29.08 | 29.53 | 28.71 | 797245 |
| 1732123800 | 29.19 | 0.57 | 1.99 | 29.72 | 29.88 | 29.07 | 964663 |
| 1732037400 | 28.62 | 0.12 | 0.42 | 28.46 | 28.9 | 28.23 | 606960 |
| 1731951000 | 28.5 | -0.27 | -0.94 | 28.73 | 29.08 | 28.5 | 780567 |
| 1731691800 | 28.77 | 0.09 | 0.31 | 28.48 | 29.69 | 28.36 | 690757 |
| 1731605400 | 28.68 | -0.21 | -0.73 | 28.36 | 28.68 | 27.82 | 890729 |
| 1731519000 | 28.89 | 0 | 0.00 | 28.89 | 28.89 | 28.89 | 0 |
| 1731432600 | 28.89 | -1.2 | -3.99 | 29.67 | 29.67 | 28.89 | 796589 |
| 1731346200 | 30.09 | 0.28 | 0.94 | 29.98 | 30.33 | 29.79 | 639516 |
| 1731087000 | 29.81 | -0.57 | -1.88 | 30.51 | 30.63 | 29.66 | 568618 |
| 1731000600 | 30.38 | 0.31 | 1.03 | 30 | 30.44 | 29.79 | 625513 |
| 1730914200 | 30.07 | 0.04 | 0.13 | 30.05 | 30.98 | 30.05 | 839363 |
| 1730827800 | 30.03 | 0.24 | 0.81 | 29.91 | 30.05 | 29.64 | 389562 |
| 1730741400 | 29.79 | 0.03 | 0.10 | 29.72 | 29.9 | 29.15 | 656461 |
| 1730482200 | 29.76 | 0.21 | 0.71 | 29.5 | 29.76 | 29.01 | 754812 |
| 1730395800 | 29.55 | 0.91 | 3.18 | 28.5 | 29.71 | 28.49 | 962415 |
| 1730309400 | 28.64 | -1.01 | -3.41 | 29.25 | 29.55 | 28.22 | 1210681 |
| 1730223000 | 29.65 | 0.1 | 0.34 | 29.64 | 30.16 | 29.47 | 842712 |
| 1730136600 | 29.55 | 0.62 | 2.14 | 29.08 | 29.76 | 28.92 | 954442 |
| 1729873800 | 28.93 | -0.44 | -1.50 | 29.2 | 29.62 | 28.72 | 1234266 |
| 1729787400 | 29.37 | -5.04 | -14.65 | 30.75 | 32.25 | 28.15 | 2986171 |
| 1729701000 | 34.41 | 0.45 | 1.33 | 33.89 | 34.78 | 33.8 | 523963 |
| 1729614600 | 33.96 | 0.7 | 2.10 | 33 | 34.03 | 32.9 | 847222 |
| 1729528200 | 33.259999 | -0.43 | -1.28 | 33.59 | 33.9 | 33.22 | 556076 |
| 1729269000 | 33.69 | 0.27 | 0.81 | 33.5 | 34.04 | 33.43 | 457807 |
| 1729182600 | 33.42 | -0.2 | -0.59 | 33.61 | 34.66 | 33.02 | 847490 |
| 1729096200 | 33.62 | 0.31 | 0.93 | 33 | 34.44 | 32.95 | 876135 |
| 1729009800 | 33.31 | -0.27 | -0.80 | 33.86 | 34.2 | 33.31 | 768406 |
| 1728923400 | 33.58 | -0.49 | -1.44 | 34.01 | 34.04 | 32.86 | 686019 |
| 1728664200 | 34.07 | -0.18 | -0.53 | 33.88 | 34.63 | 33.85 | 664822 |
| 1728577800 | 34.25 | -0.37 | -1.07 | 34.41 | 34.45 | 33.57 | 807241 |
| 1728491400 | 34.62 | 0.61 | 1.79 | 34.02 | 34.62 | 33.85 | 710045 |
| 1728405000 | 34.01 | 0.06 | 0.18 | 33.33 | 34.25 | 33.28 | 488836 |
| 1728318600 | 33.95 | -0.54 | -1.57 | 34.62 | 34.62 | 33.95 | 688385 |
| 1728059400 | 34.49 | 0.6 | 1.77 | 33.87 | 34.75 | 33.72 | 535067 |
| 1727973000 | 33.89 | -0.24 | -0.70 | 34.07 | 34.09 | 33.409999 | 660795 |
| 1727886600 | 34.13 | -1.08 | -3.07 | 35.28 | 35.44 | 34.12 | 637502 |
| 1727800200 | 35.21 | 1.19 | 3.50 | 34.13 | 35.21 | 34.13 | 869562 |
| 1727713800 | 34.02 | -1.88 | -5.24 | 35.86 | 36 | 33.76 | 1110277 |
| 1727454600 | 35.9 | 1.23 | 3.55 | 35.01 | 35.92 | 34.9 | 737686 |
| 1727368200 | 34.67 | 0.38 | 1.11 | 34.52 | 35 | 34.26 | 868980 |
| 1727281800 | 34.29 | 0.75 | 2.24 | 33.25 | 34.35 | 33.04 | 623884 |
| 1727195400 | 33.54 | 0.18 | 0.54 | 33.85 | 34.09 | 33.53 | 639049 |
| 1727109000 | 33.36 | -1.98 | -5.60 | 33.82 | 34.18 | 33.189999 | 1037161 |
| 1726849800 | 35.34 | -1.65 | -4.46 | 37.12 | 37.15 | 35.25 | 1280151 |
| 1726763400 | 36.99 | 1.13 | 3.15 | 36.28 | 37.19 | 36.28 | 634753 |
| 1726677000 | 35.86 | -0.56 | -1.54 | 36.41 | 36.65 | 35.76 | 513344 |
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
