We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.9955654102 | 45.1 | 45.84 | 43.56 | 46428 | 44.67436512 | DE |
| 4 | -2.18 | -4.70030185425 | 46.38 | 46.86 | 43.56 | 55339 | 45.44341568 | DE |
| 12 | -11.7 | -20.9302325581 | 55.9 | 57.6 | 43.56 | 55009 | 50.2822562 | DE |
| 26 | -23.2 | -34.4213649852 | 67.4 | 68.2 | 43.56 | 55028 | 56.04561886 | DE |
| 52 | -5.95 | -11.8644067797 | 50.15 | 68.2 | 43.56 | 52758 | 58.55401662 | DE |
| 156 | 3.15 | 7.67356881851 | 41.05 | 68.2 | 36.1 | 55185 | 51.41274247 | DE |
| 260 | 17.6 | 66.1654135338 | 26.6 | 68.2 | 15.82 | 57604 | 41.98340109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 44.38 | 0.26 | 0.59 | 44.18 | 44.46 | 43.78 | 52304 |
| 1732037400 | 44.12 | -0.54 | -1.21 | 44.5 | 44.7 | 43.56 | 69360 |
| 1731951000 | 44.66 | -0.32 | -0.71 | 44.74 | 45.06 | 44.26 | 29396 |
| 1731691800 | 44.98 | -0.64 | -1.40 | 45.34 | 45.84 | 44.98 | 35004 |
| 1731605400 | 45.62 | 0.68 | 1.51 | 45.1 | 45.82 | 45.06 | 46076 |
| 1731519000 | 44.94 | 0 | 0.00 | 44.94 | 44.94 | 44.94 | 0 |
| 1731432600 | 44.94 | -0.78 | -1.71 | 45.34 | 45.34 | 44.82 | 36362 |
| 1731346200 | 45.72 | 0.02 | 0.04 | 45.94 | 46.18 | 45.72 | 28317 |
| 1731087000 | 45.7 | -0.74 | -1.59 | 46.44 | 46.52 | 45.18 | 46947 |
| 1731000600 | 46.44 | 0.5 | 1.09 | 45.94 | 46.56 | 45.9 | 45562 |
| 1730914200 | 45.94 | 0.56 | 1.23 | 45.96 | 46.86 | 45.92 | 84549 |
| 1730827800 | 45.38 | 0.32 | 0.71 | 45 | 45.38 | 44.86 | 70330 |
| 1730741400 | 45.06 | -0.12 | -0.27 | 44.82 | 45.38 | 44.78 | 52269 |
| 1730482200 | 45.18 | 0.1 | 0.22 | 45.12 | 45.4 | 45.02 | 58782 |
| 1730395800 | 45.08 | -0.72 | -1.57 | 45.26 | 45.68 | 44.78 | 73039 |
| 1730309400 | 45.8 | -0.56 | -1.21 | 46.26 | 46.34 | 45.72 | 69488 |
| 1730223000 | 46.36 | 0.24 | 0.52 | 46.06 | 46.44 | 45.88 | 52473 |
| 1730136600 | 46.12 | 0.54 | 1.18 | 45.68 | 46.38 | 45.6 | 59579 |
| 1729873800 | 45.58 | -0.66 | -1.43 | 45.64 | 46.2 | 45.48 | 58641 |
| 1729787400 | 46.24 | -0.14 | -0.30 | 46.38 | 46.78 | 46.24 | 74515 |
| 1729701000 | 46.38 | -0.52 | -1.11 | 46.7 | 47.24 | 46.34 | 37898 |
| 1729614600 | 46.9 | -0.02 | -0.04 | 46.86 | 47.16 | 46.66 | 60997 |
| 1729528200 | 46.92 | -0.88 | -1.84 | 47.58 | 48.24 | 46.92 | 72445 |
| 1729269000 | 47.8 | 0.86 | 1.83 | 46.92 | 47.8 | 46.92 | 43355 |
| 1729182600 | 46.94 | 0.34 | 0.73 | 46.38 | 47.56 | 46.36 | 91780 |
| 1729096200 | 46.6 | -7.05 | -13.14 | 48.9 | 50.25 | 46.6 | 291144 |
| 1729009800 | 53.65 | -0.05 | -0.09 | 53.9 | 54 | 53.5 | 61720 |
| 1728923400 | 53.7 | -1.55 | -2.81 | 55.65 | 55.65 | 52.75 | 71071 |
| 1728664200 | 55.25 | -0.1 | -0.18 | 55.5 | 55.65 | 55.25 | 28639 |
| 1728577800 | 55.35 | -0.15 | -0.27 | 55.55 | 55.75 | 55.15 | 45170 |
| 1728491400 | 55.5 | 0.2 | 0.36 | 55.7 | 56.1 | 55.5 | 61403 |
| 1728405000 | 55.3 | -0.5 | -0.90 | 55.35 | 55.5 | 54.75 | 41270 |
| 1728318600 | 55.8 | -0.7 | -1.24 | 56.6 | 56.7 | 55.75 | 27111 |
| 1728059400 | 56.5 | 0.8 | 1.44 | 55.8 | 56.6 | 55.8 | 35525 |
| 1727973000 | 55.7 | -0.1 | -0.18 | 55.85 | 56.05 | 55.25 | 48001 |
| 1727886600 | 55.8 | 0.1 | 0.18 | 55.7 | 56.2 | 55.6 | 27825 |
| 1727800200 | 55.7 | -0.75 | -1.33 | 56.45 | 56.75 | 55.55 | 53196 |
| 1727713800 | 56.45 | -0.95 | -1.66 | 57.3 | 57.3 | 56.35 | 50347 |
| 1727454600 | 57.4 | 0 | 0.00 | 57 | 57.55 | 57 | 24734 |
| 1727368200 | 57.4 | 1.35 | 2.41 | 56.25 | 57.6 | 56.25 | 50537 |
| 1727281800 | 56.05 | 0.05 | 0.09 | 55.75 | 56.2 | 55.75 | 30823 |
| 1727195400 | 56 | 0.25 | 0.45 | 56.25 | 56.5 | 55.65 | 37565 |
| 1727109000 | 55.75 | 0.25 | 0.45 | 55.6 | 55.9 | 55.25 | 32842 |
| 1726849800 | 55.5 | -0.15 | -0.27 | 55.5 | 55.7 | 55.05 | 146093 |
| 1726763400 | 55.65 | 1.3 | 2.39 | 54.9 | 55.75 | 54.85 | 59366 |
| 1726677000 | 54.35 | 0.2 | 0.37 | 54.25 | 54.6 | 54 | 42401 |
| 1726590600 | 54.15 | 0.1 | 0.19 | 54.3 | 54.75 | 54.1 | 61793 |
| 1726504200 | 54.05 | -0.15 | -0.28 | 53.9 | 54.2 | 53.75 | 44579 |
| 1726245000 | 54.2 | 0.7 | 1.31 | 53.95 | 54.4 | 53.8 | 42268 |
| 1726158600 | 53.5 | 0 | 0.00 | 54.2 | 54.4 | 53.5 | 63546 |
| 1726072200 | 53.5 | -0.15 | -0.28 | 53.7 | 53.85 | 52.65 | 38157 |
| 1725985800 | 53.65 | 0.45 | 0.85 | 53.1 | 53.65 | 53.1 | 25891 |
| 1725899400 | 53.2 | 0.65 | 1.24 | 52.8 | 53.7 | 52.8 | 23969 |
| 1725640200 | 52.55 | -0.85 | -1.59 | 53.45 | 53.55 | 52.5 | 33581 |
| 1725553800 | 53.4 | 0.1 | 0.19 | 53.15 | 53.9 | 53 | 31702 |
| 1725467400 | 53.3 | -0.7 | -1.30 | 53.35 | 53.5 | 52.8 | 64646 |
| 1725381000 | 54 | -0.95 | -1.73 | 54.9 | 55.15 | 53.7 | 45683 |
| 1725294600 | 54.95 | -0.65 | -1.17 | 55.8 | 55.8 | 54.75 | 30470 |
| 1725035400 | 55.6 | 0 | 0.00 | 54.95 | 55.8 | 54.9 | 66795 |
| 1724949000 | 55.6 | -0.35 | -0.63 | 55.9 | 55.9 | 55.3 | 47387 |
| 1724862600 | 55.95 | -0.2 | -0.36 | 56.45 | 56.5 | 55.95 | 60113 |
| 1724776200 | 56.15 | -0.1 | -0.18 | 56.25 | 56.35 | 55.95 | 20742 |
| 1724689800 | 56.25 | 0.2 | 0.36 | 55.95 | 56.3 | 55.6 | 25504 |
| 1724430600 | 56.05 | 0.65 | 1.17 | 55.4 | 56.05 | 55.4 | 19762 |
| 1724344200 | 55.4 | 0.15 | 0.27 | 55.35 | 55.85 | 55.25 | 40038 |
| 1724257800 | 55.25 | 0.1 | 0.18 | 55.05 | 55.3 | 55 | 37655 |
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
