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 | 0.6 | 1.16504854369 | 51.5 | 52.6 | 51.5 | 22869 | 52.11262517 | DE |
| 4 | 1.6 | 3.16831683168 | 50.5 | 52.6 | 49.9 | 27383 | 51.49770146 | DE |
| 12 | 4.6 | 9.68421052632 | 47.5 | 52.6 | 46.15 | 31327 | 49.53179104 | DE |
| 26 | 7.2 | 16.0356347439 | 44.9 | 52.6 | 39.3 | 32138 | 47.68819856 | DE |
| 52 | 9.5 | 22.3004694836 | 42.6 | 52.6 | 39.3 | 32932 | 45.89764604 | DE |
| 156 | 8.72 | 20.1014292301 | 43.38 | 52.6 | 31.66 | 40083 | 41.56811214 | DE |
| 260 | 6.16 | 13.4087940792 | 45.94 | 52.6 | 21.48 | 45059 | 38.46084459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 52.2 | 0.2 | 0.38 | 52 | 52.5 | 52 | 18682 |
| 1738085400 | 52 | 0.1 | 0.19 | 51.8 | 52.1 | 51.7 | 16178 |
| 1737999000 | 51.9 | -0.1 | -0.19 | 51.5 | 52 | 51.5 | 18670 |
| 1737739800 | 52 | -0.3 | -0.57 | 52.4 | 52.6 | 52 | 24118 |
| 1737653400 | 52.3 | 0.7 | 1.36 | 51.5 | 52.3 | 51.5 | 36695 |
| 1737567000 | 51.6 | -0.2 | -0.39 | 51.8 | 51.9 | 51.6 | 27586 |
| 1737480600 | 51.8 | 0.5 | 0.97 | 51.4 | 51.8 | 51.3 | 17426 |
| 1737394200 | 51.3 | 0.3 | 0.59 | 51.1 | 51.5 | 51.1 | 22902 |
| 1737135000 | 51 | -0.1 | -0.20 | 51.2 | 51.4 | 51 | 17381 |
| 1737048600 | 51.1 | -0.2 | -0.39 | 51.4 | 51.4 | 50.9 | 23227 |
| 1736962200 | 51.3 | 0.2 | 0.39 | 51.4 | 51.4 | 50.8 | 34148 |
| 1736875800 | 51.1 | 0.2 | 0.39 | 51.1 | 51.3 | 50.7 | 32456 |
| 1736789400 | 50.9 | -0.2 | -0.39 | 51.2 | 51.2 | 50.3 | 35500 |
| 1736530200 | 51.1 | -0.5 | -0.97 | 51.6 | 51.6 | 51.1 | 22169 |
| 1736443800 | 51.6 | -0.1 | -0.19 | 51.6 | 51.7 | 51.3 | 15445 |
| 1736357400 | 51.7 | 0.1 | 0.19 | 51.7 | 51.9 | 51.1 | 43553 |
| 1736271000 | 51.6 | -0.3 | -0.58 | 51.9 | 52 | 51.5 | 22410 |
| 1736184600 | 51.9 | 0.7 | 1.37 | 51.4 | 52 | 51.1 | 43585 |
| 1735925400 | 51.2 | 0.3 | 0.59 | 51 | 51.3 | 50.9 | 28766 |
| 1735839000 | 50.9 | 0.4 | 0.79 | 50.5 | 51 | 49.9 | 46756 |
| 1735666200 | 50.5 | -0.1 | -0.20 | 50.4 | 50.7 | 50.3 | 9026 |
| 1735579800 | 50.6 | -0.3 | -0.59 | 50.7 | 50.7 | 50.3 | 21562 |
| 1735320600 | 50.9 | 0.2 | 0.39 | 50.4 | 50.95 | 50.1 | 25420 |
| 1735061400 | 50.7 | 0.4 | 0.80 | 50.3 | 50.7 | 50.1 | 17268 |
| 1734975000 | 50.3 | 0.4 | 0.80 | 50.1 | 50.4 | 49.75 | 51705 |
| 1734715800 | 49.9 | 0.2 | 0.40 | 49.35 | 50.1 | 49 | 130039 |
| 1734629400 | 49.7 | 1.25 | 2.58 | 47.7 | 49.7 | 47.7 | 56521 |
| 1734543000 | 48.45 | 0.45 | 0.94 | 47.95 | 48.55 | 47.95 | 33551 |
| 1734456600 | 48 | -0.55 | -1.13 | 48.5 | 48.55 | 48 | 34580 |
| 1734370200 | 48.55 | -0.65 | -1.32 | 49.15 | 49.25 | 48.55 | 31303 |
| 1734111000 | 49.2 | 0.65 | 1.34 | 48.65 | 49.65 | 48.65 | 69955 |
| 1734024600 | 48.55 | -0.35 | -0.72 | 49 | 49 | 48.55 | 23155 |
| 1733938200 | 48.9 | 0.3 | 0.62 | 48.5 | 48.95 | 48.5 | 18802 |
| 1733851800 | 48.6 | 0 | 0.00 | 48.55 | 48.75 | 48.45 | 21692 |
| 1733765400 | 48.6 | 0.15 | 0.31 | 48.5 | 48.85 | 48.35 | 26539 |
| 1733506200 | 48.45 | 0.2 | 0.41 | 48.2 | 48.55 | 48.2 | 24423 |
| 1733419800 | 48.25 | 0.2 | 0.42 | 48 | 48.5 | 48 | 28720 |
| 1733333400 | 48.05 | 0 | 0.00 | 48.05 | 48.35 | 47.9 | 29753 |
| 1733247000 | 48.05 | 0.4 | 0.84 | 47.9 | 48.5 | 47.9 | 27199 |
| 1733160600 | 47.65 | 0.45 | 0.95 | 47.35 | 47.65 | 47.15 | 42342 |
| 1732901400 | 47.2 | 0 | 0.00 | 47 | 47.3 | 46.95 | 15515 |
| 1732815000 | 47.2 | 0.25 | 0.53 | 47.15 | 47.3 | 46.75 | 15294 |
| 1732728600 | 46.95 | -0.1 | -0.21 | 46.8 | 47 | 46.7 | 25220 |
| 1732642200 | 47.05 | -0.75 | -1.57 | 47.3 | 47.35 | 47 | 22040 |
| 1732555800 | 47.8 | 0.5 | 1.06 | 47.4 | 47.8 | 47 | 47245 |
| 1732296600 | 47.3 | -0.3 | -0.63 | 47.7 | 47.75 | 46.15 | 38683 |
| 1732210200 | 47.6 | 0.1 | 0.21 | 47.45 | 47.65 | 47.1 | 15237 |
| 1732123800 | 47.5 | -0.3 | -0.63 | 47.8 | 48.15 | 47.45 | 33541 |
| 1732037400 | 47.8 | -0.9 | -1.85 | 48.5 | 48.85 | 47.05 | 44231 |
| 1731951000 | 48.7 | 0.3 | 0.62 | 48.45 | 48.75 | 48.4 | 31416 |
| 1731691800 | 48.4 | -0.1 | -0.21 | 48 | 48.6 | 48 | 17894 |
| 1731605400 | 48.5 | 0.65 | 1.36 | 48.25 | 48.6 | 48.25 | 29847 |
| 1731519000 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1731432600 | 47.85 | -0.75 | -1.54 | 48.4 | 48.55 | 47.85 | 21866 |
| 1731346200 | 48.6 | 0.65 | 1.36 | 48.2 | 48.65 | 48.2 | 27604 |
| 1731087000 | 47.95 | -0.35 | -0.72 | 48.3 | 48.5 | 47.75 | 47681 |
| 1731000600 | 48.3 | 1.05 | 2.22 | 47.5 | 48.65 | 47.5 | 49785 |
| 1730914200 | 47.25 | -0.4 | -0.84 | 48 | 48.35 | 47.05 | 35455 |
| 1730827800 | 47.65 | 0.5 | 1.06 | 47.05 | 47.75 | 47.05 | 24822 |
| 1730741400 | 47.15 | 0.15 | 0.32 | 46.9 | 47.35 | 46.9 | 22024 |
| 1730482200 | 47 | 0.6 | 1.29 | 46.3 | 47.1 | 46.3 | 20720 |
| 1730395800 | 46.4 | 0 | 0.00 | 46.05 | 46.55 | 46.05 | 31166 |
| 1730309400 | 46.4 | -0.5 | -1.07 | 46.85 | 46.85 | 46.15 | 24108 |
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
