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 | -1.8 | -5.64263322884 | 31.9 | 32.5 | 29.55 | 60661 | 30.72717791 | DE |
| 4 | -0.6 | -1.95439739414 | 30.7 | 33.1 | 29.55 | 69801 | 31.35258502 | DE |
| 12 | 4.4 | 17.1206225681 | 25.7 | 33.1 | 24.35 | 101144 | 28.87633773 | DE |
| 26 | 5.75 | 23.613963039 | 24.35 | 33.1 | 22.55 | 99097 | 26.96443823 | DE |
| 52 | 17.3 | 135.15625 | 12.8 | 33.1 | 12.68 | 106446 | 21.80957461 | DE |
| 156 | 15.26 | 102.830188679 | 14.84 | 33.1 | 8.96 | 87768 | 15.85710665 | DE |
| 260 | 22.35 | 288.387096774 | 7.75 | 33.1 | 4.465 | 108014 | 12.66295183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 29.65 | -0.65 | -2.15 | 30.3 | 30.3 | 29.55 | 54883 |
| 1736530200 | 30.3 | -0.3 | -0.98 | 30.6 | 30.85 | 30.3 | 41744 |
| 1736443800 | 30.6 | 0 | 0.00 | 31.15 | 31.15 | 30.45 | 42545 |
| 1736357400 | 30.6 | -1.2 | -3.77 | 31.75 | 31.85 | 30.6 | 78105 |
| 1736271000 | 31.8 | -0.15 | -0.47 | 31.9 | 32.5 | 31.55 | 86030 |
| 1736184600 | 31.95 | -0.4 | -1.24 | 32.65 | 33.1 | 31.9 | 88727 |
| 1735925400 | 32.35 | -0.05 | -0.15 | 32.4 | 32.4 | 31.9 | 43140 |
| 1735839000 | 32.4 | 0.85 | 2.69 | 31.25 | 32.4 | 31.25 | 88588 |
| 1735666200 | 31.55 | 1.1 | 3.61 | 30.35 | 31.55 | 30.35 | 53257 |
| 1735579800 | 30.45 | -0.75 | -2.40 | 31.1 | 31.1 | 30.4 | 62563 |
| 1735320600 | 31.2 | -0.05 | -0.16 | 31.05 | 31.75 | 31 | 54759 |
| 1735061400 | 31.25 | 0.45 | 1.46 | 30.8 | 31.35 | 30.8 | 27977 |
| 1734975000 | 30.8 | -0.65 | -2.07 | 31.5 | 31.5 | 30.6 | 48571 |
| 1734715800 | 31.45 | 0.1 | 0.32 | 31 | 31.45 | 30.6 | 100506 |
| 1734629400 | 31.35 | -0.7 | -2.18 | 31.3 | 31.9 | 31.3 | 111604 |
| 1734543000 | 32.049999 | 1.05 | 3.39 | 31 | 32.049999 | 30.85 | 140171 |
| 1734456600 | 31 | 0.3 | 0.98 | 30.7 | 31.25 | 30.6 | 63455 |
| 1734370200 | 30.7 | -0.2 | -0.65 | 30.85 | 31.25 | 30.7 | 41646 |
| 1734111000 | 30.9 | -0.1 | -0.32 | 30.9 | 31.35 | 30.25 | 105382 |
| 1734024600 | 31 | -0.05 | -0.16 | 31.5 | 32.15 | 30.9 | 129906 |
| 1733938200 | 31.05 | 0.7 | 2.31 | 30.25 | 31.2 | 29.8 | 123521 |
| 1733851800 | 30.35 | 0 | 0.00 | 30.35 | 30.65 | 30.25 | 56694 |
| 1733765400 | 30.35 | -0.8 | -2.57 | 31 | 31.2 | 30.2 | 94728 |
| 1733506200 | 31.15 | -0.35 | -1.11 | 31.5 | 31.65 | 30.9 | 75900 |
| 1733419800 | 31.5 | -0.2 | -0.63 | 31.35 | 31.6 | 31 | 113084 |
| 1733333400 | 31.7 | 0.8 | 2.59 | 30.9 | 31.7 | 30.75 | 178957 |
| 1733247000 | 30.9 | 1.25 | 4.22 | 29.7 | 30.9 | 29.7 | 194395 |
| 1733160600 | 29.65 | 0.65 | 2.24 | 28.85 | 29.75 | 28.7 | 78373 |
| 1732901400 | 29 | 0.8 | 2.84 | 28 | 29 | 28 | 154931 |
| 1732815000 | 28.2 | 0.2 | 0.71 | 28.1 | 28.45 | 27.95 | 35751 |
| 1732728600 | 28 | 0.5 | 1.82 | 27.55 | 28.45 | 27.45 | 53563 |
| 1732642200 | 27.5 | -1 | -3.51 | 28.05 | 28.15 | 27.5 | 58745 |
| 1732555800 | 28.5 | 0.55 | 1.97 | 28.1 | 28.65 | 27.85 | 129798 |
| 1732296600 | 27.95 | 0.05 | 0.18 | 28.05 | 28.2 | 27.5 | 59140 |
| 1732210200 | 27.9 | -0.15 | -0.53 | 28.2 | 28.2 | 27.55 | 44854 |
| 1732123800 | 28.05 | 0.35 | 1.26 | 28.45 | 29.15 | 28 | 112706 |
| 1732037400 | 27.7 | 0.3 | 1.09 | 27.4 | 27.7 | 26.8 | 139399 |
| 1731951000 | 27.4 | -2.4 | -8.05 | 29.7 | 29.7 | 27.4 | 261491 |
| 1731691800 | 29.8 | 2.2 | 7.97 | 27.55 | 30 | 27.2 | 484136 |
| 1731605400 | 27.6 | 1.2 | 4.55 | 26.9 | 28.9 | 26.85 | 539713 |
| 1731519000 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1731432600 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1731346200 | 26.4 | 0.2 | 0.76 | 26.3 | 27.3 | 26.3 | 78777 |
| 1731087000 | 26.2 | 1.1 | 4.38 | 25.3 | 26.25 | 25.3 | 115740 |
| 1731000600 | 25.1 | 0.5 | 2.03 | 24.7 | 25.35 | 24.7 | 40562 |
| 1730914200 | 24.6 | -0.05 | -0.20 | 24.7 | 25.2 | 24.35 | 53824 |
| 1730827800 | 24.65 | -0.2 | -0.80 | 24.9 | 25.1 | 24.6 | 43577 |
| 1730741400 | 24.85 | -0.85 | -3.31 | 25.45 | 25.55 | 24.85 | 66587 |
| 1730482200 | 25.7 | 0.95 | 3.84 | 25.2 | 26.35 | 25.2 | 220964 |
| 1730395800 | 24.75 | -0.05 | -0.20 | 24.8 | 25.1 | 24.4 | 94012 |
| 1730309400 | 24.8 | -0.4 | -1.59 | 25 | 25.25 | 24.6 | 120772 |
| 1730223000 | 25.2 | -0.1 | -0.40 | 25.45 | 25.45 | 24.95 | 56274 |
| 1730136600 | 25.3 | -0.1 | -0.39 | 25.6 | 25.6 | 24.95 | 42170 |
| 1729873800 | 25.4 | 0 | 0.00 | 25.4 | 25.6 | 25.05 | 40758 |
| 1729787400 | 25.4 | 0.1 | 0.40 | 25.35 | 25.7 | 25.35 | 31630 |
| 1729701000 | 25.3 | -0.6 | -2.32 | 25.65 | 25.75 | 25.3 | 31642 |
| 1729614600 | 25.9 | 0.35 | 1.37 | 25.7 | 25.9 | 25.3 | 59196 |
| 1729528200 | 25.55 | -0.4 | -1.54 | 25.85 | 26.3 | 25.55 | 44013 |
| 1729269000 | 25.95 | -0.2 | -0.76 | 26 | 26.35 | 25.8 | 94468 |
| 1729182600 | 26.15 | -1.05 | -3.86 | 26.95 | 27.2 | 26.1 | 93864 |
| 1729096200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1729009800 | 27.2 | 0.35 | 1.30 | 26.95 | 27.3 | 26.7 | 72883 |
| 1728923400 | 26.85 | -0.8 | -2.89 | 27.5 | 27.6 | 26.55 | 70168 |
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
