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 | -0.53 | -1.8070235254 | 29.33 | 29.92 | 28.33 | 843564 | 29.14201111 | DE |
| 4 | -0.8 | -2.7027027027 | 29.6 | 31.07 | 28.33 | 801679 | 29.53388039 | DE |
| 12 | -3.47 | -10.7530213821 | 32.27 | 33.08 | 28.28 | 812732 | 30.38227371 | DE |
| 26 | -6.81 | -19.1238416175 | 35.61 | 36.43 | 28.28 | 758304 | 31.35881106 | DE |
| 52 | -5.82 | -16.8110918544 | 34.62 | 38.26 | 28.28 | 771031 | 33.46430056 | DE |
| 156 | -2.34 | -7.51445086705 | 31.14 | 38.26 | 25.73 | 961654 | 31.48324973 | DE |
| 260 | -8.25 | -22.2672064777 | 37.05 | 41.32 | 22.27 | 1031144 | 31.80406545 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 28.8 | 0.15 | 0.52 | 28.7 | 28.93 | 28.33 | 970601 |
| 1732210200 | 28.65 | -0.34 | -1.17 | 28.96 | 28.99 | 28.46 | 1039912 |
| 1732123800 | 28.99 | -0.15 | -0.51 | 29.3 | 29.49 | 28.88 | 797481 |
| 1732037400 | 29.14 | -0.44 | -1.49 | 29.47 | 29.7 | 28.82 | 1119980 |
| 1731951000 | 29.58 | -0.11 | -0.37 | 29.7 | 29.84 | 29.48 | 505322 |
| 1731691800 | 29.69 | 0.29 | 0.99 | 29.33 | 29.92 | 29.3 | 755127 |
| 1731605400 | 29.4 | -0.11 | -0.37 | 29.16 | 29.55 | 28.96 | 905484 |
| 1731519000 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1731432600 | 29.51 | -0.57 | -1.89 | 29.85 | 29.95 | 29.42 | 847017 |
| 1731346200 | 30.08 | 0.17 | 0.57 | 30.1 | 30.34 | 30.08 | 696200 |
| 1731087000 | 29.91 | 0.04 | 0.13 | 29.82 | 29.94 | 29.68 | 557510 |
| 1731000600 | 29.87 | 0.07 | 0.23 | 30 | 30.23 | 29.85 | 624963 |
| 1730914200 | 29.8 | -0.57 | -1.88 | 30.33 | 30.72 | 29.54 | 1067381 |
| 1730827800 | 30.37 | 0.91 | 3.09 | 30.7 | 31.07 | 30.05 | 1242562 |
| 1730741400 | 29.46 | -0.25 | -0.84 | 29.67 | 29.86 | 29.36 | 698436 |
| 1730482200 | 29.71 | 0.28 | 0.95 | 29.41 | 29.84 | 29.41 | 502958 |
| 1730395800 | 29.43 | 0.3 | 1.03 | 29 | 29.54 | 28.99 | 919049 |
| 1730309400 | 29.13 | -0.4 | -1.35 | 29.42 | 29.46 | 29.06 | 818301 |
| 1730223000 | 29.53 | -0.23 | -0.77 | 29.95 | 30.06 | 29.53 | 530232 |
| 1730136600 | 29.76 | 0.38 | 1.29 | 29.54 | 29.93 | 29.54 | 813713 |
| 1729873800 | 29.38 | -0.39 | -1.31 | 29.6 | 29.64 | 29.28 | 790265 |
| 1729787400 | 29.77 | 0.22 | 0.74 | 29.66 | 30.14 | 29.66 | 653975 |
| 1729701000 | 29.55 | -0.23 | -0.77 | 29.64 | 29.94 | 29.55 | 544794 |
| 1729614600 | 29.78 | -0.02 | -0.07 | 29.56 | 29.85 | 29.48 | 558760 |
| 1729528200 | 29.8 | -0.38 | -1.26 | 30.05 | 30.24 | 29.8 | 427712 |
| 1729269000 | 30.18 | -0.08 | -0.26 | 30.13 | 30.42 | 30.1 | 478373 |
| 1729182600 | 30.26 | 0.11 | 0.36 | 30.16 | 30.56 | 30.15 | 576435 |
| 1729096200 | 30.15 | 0.3 | 1.01 | 29.84 | 30.18 | 29.84 | 720307 |
| 1729009800 | 29.85 | 0.28 | 0.95 | 29.77 | 29.97 | 29.41 | 1212483 |
| 1728923400 | 29.57 | 0.07 | 0.24 | 29.47 | 29.81 | 29.47 | 532093 |
| 1728664200 | 29.5 | 0.01 | 0.03 | 29.39 | 29.5 | 29.28 | 520525 |
| 1728577800 | 29.49 | -0.07 | -0.24 | 29.36 | 29.66 | 29.27 | 469254 |
| 1728491400 | 29.56 | 0.36 | 1.23 | 29.34 | 29.58 | 29.24 | 669523 |
| 1728405000 | 29.2 | -0.12 | -0.41 | 29 | 29.39 | 28.99 | 1054885 |
| 1728318600 | 29.32 | 0.08 | 0.27 | 29.32 | 29.41 | 29.14 | 533275 |
| 1728059400 | 29.24 | 0.56 | 1.95 | 28.7 | 29.45 | 28.68 | 1417558 |
| 1727973000 | 28.68 | -1.43 | -4.75 | 29.15 | 29.47 | 28.28 | 2052657 |
| 1727886600 | 30.11 | -0.17 | -0.56 | 30.2 | 30.28 | 29.92 | 571186 |
| 1727800200 | 30.28 | 0.22 | 0.73 | 30.13 | 30.53 | 30.06 | 726945 |
| 1727713800 | 30.06 | -0.92 | -2.97 | 30.85 | 30.86 | 29.78 | 1502465 |
| 1727454600 | 30.98 | -0.18 | -0.58 | 31.08 | 31.28 | 30.8 | 793524 |
| 1727368200 | 31.16 | 0.2 | 0.65 | 31.29 | 31.38 | 30.89 | 1300128 |
| 1727281800 | 30.96 | -0.45 | -1.43 | 31.34 | 31.4 | 30.7 | 1059952 |
| 1727195400 | 31.41 | 0.1 | 0.32 | 31.57 | 31.78 | 31.27 | 650974 |
| 1727109000 | 31.31 | -0.7 | -2.19 | 31.95 | 31.95 | 31.15 | 865084 |
| 1726849800 | 32.009999 | -0.27 | -0.84 | 32.32 | 32.42 | 31.92 | 1765055 |
| 1726763400 | 32.28 | -0.32 | -0.98 | 32.88 | 32.89 | 32.229999 | 945966 |
| 1726677000 | 32.6 | 0.25 | 0.77 | 32.4 | 32.65 | 32.38 | 540253 |
| 1726590600 | 32.35 | 0.31 | 0.97 | 32.189999 | 32.439999 | 32.11 | 695495 |
| 1726504200 | 32.04 | 0.39 | 1.23 | 31.54 | 32.04 | 31.51 | 590546 |
| 1726245000 | 31.65 | 0.38 | 1.22 | 31.31 | 31.91 | 31.28 | 1131327 |
| 1726158600 | 31.27 | -0.3 | -0.95 | 31.7 | 31.77 | 31.03 | 856455 |
| 1726072200 | 31.57 | -0.07 | -0.22 | 31.67 | 31.8 | 31.33 | 591428 |
| 1725985800 | 31.64 | -0.51 | -1.59 | 32.08 | 32.43 | 31.64 | 796909 |
| 1725899400 | 32.15 | 0.17 | 0.53 | 31.99 | 32.25 | 31.9 | 478913 |
| 1725640200 | 31.98 | -0.67 | -2.05 | 32.6 | 32.63 | 31.57 | 1002675 |
| 1725553800 | 32.65 | 0.67 | 2.10 | 31.98 | 33.08 | 31.95 | 756284 |
| 1725467400 | 31.98 | -0.24 | -0.74 | 31.99 | 32.159999 | 31.81 | 622451 |
| 1725381000 | 32.22 | -0.06 | -0.19 | 32.24 | 32.39 | 32.06 | 621532 |
| 1725294600 | 32.28 | -0.13 | -0.40 | 32.369999 | 32.42 | 32.1 | 315530 |
| 1725035400 | 32.409999 | 0.15 | 0.46 | 32.27 | 32.479999 | 32.27 | 1115607 |
| 1724949000 | 32.259999 | 0.06 | 0.19 | 32.2 | 32.43 | 32.2 | 353772 |
| 1724862600 | 32.2 | 0.23 | 0.72 | 32.02 | 32.31 | 32.02 | 461490 |
| 1724776200 | 31.97 | 0.04 | 0.13 | 31.95 | 32.22 | 31.95 | 375097 |
| 1724689800 | 31.93 | -0.17 | -0.53 | 32.009999 | 32.09 | 31.89 | 229263 |
| 1724430600 | 32.1 | 0.48 | 1.52 | 31.66 | 32.1 | 31.66 | 393939 |
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
