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 | 1.45 | 3.25476992144 | 44.55 | 46.35 | 43.85 | 3759 | 44.37118608 | DE |
| 4 | 3.4 | 7.98122065728 | 42.6 | 46.35 | 42.55 | 3487 | 44.14560217 | DE |
| 12 | 4.1 | 9.78520286396 | 41.9 | 46.35 | 39.45 | 3434 | 43.03738524 | DE |
| 26 | -1.25 | -2.6455026455 | 47.25 | 47.95 | 39.45 | 3851 | 43.91088526 | DE |
| 52 | 11.3 | 32.5648414986 | 34.7 | 48.15 | 33.45 | 5595 | 43.50391364 | DE |
| 156 | 11.2 | 32.183908046 | 34.8 | 48.15 | 30.2 | 4146 | 39.77135575 | DE |
| 260 | 24.7 | 115.962441315 | 21.3 | 48.15 | 16.95 | 6285 | 30.66214055 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729182600 | 45.1 | 0.8 | 1.81 | 44.35 | 45.1 | 44.35 | 5286 |
| 1729096200 | 44.3 | 0.25 | 0.57 | 44.05 | 44.3 | 43.85 | 1572 |
| 1729009800 | 44.05 | 0 | 0.00 | 44.2 | 44.25 | 44.05 | 10830 |
| 1728923400 | 44.05 | -0.25 | -0.56 | 44.2 | 44.25 | 44.05 | 734 |
| 1728664200 | 44.3 | 0 | 0.00 | 44.55 | 44.55 | 44.2 | 371 |
| 1728577800 | 44.3 | -0.1 | -0.23 | 44.35 | 44.4 | 44.3 | 304 |
| 1728491400 | 44.4 | -0.1 | -0.22 | 44.5 | 44.55 | 44.4 | 8939 |
| 1728405000 | 44.5 | -0.05 | -0.11 | 44.55 | 44.6 | 44.45 | 924 |
| 1728318600 | 44.55 | 0.15 | 0.34 | 44.45 | 44.55 | 44.4 | 1673 |
| 1728059400 | 44.4 | -0.05 | -0.11 | 44.4 | 44.45 | 44.2 | 10945 |
| 1727973000 | 44.45 | 0.05 | 0.11 | 44.55 | 44.55 | 44.2 | 2442 |
| 1727886600 | 44.4 | -0.15 | -0.34 | 44.15 | 44.5 | 44.15 | 1356 |
| 1727800200 | 44.55 | 0.7 | 1.60 | 44.05 | 44.8 | 43.55 | 3337 |
| 1727713800 | 43.85 | 0.05 | 0.11 | 44.1 | 44.7 | 43.6 | 6868 |
| 1727454600 | 43.8 | 0.4 | 0.92 | 43.4 | 43.85 | 43.25 | 1569 |
| 1727368200 | 43.4 | 0.2 | 0.46 | 43.2 | 43.55 | 43.2 | 1749 |
| 1727281800 | 43.2 | 0 | 0.00 | 43.2 | 43.45 | 43.2 | 1937 |
| 1727195400 | 43.2 | -0.45 | -1.03 | 43.7 | 43.85 | 42.55 | 2833 |
| 1727109000 | 43.65 | 0.75 | 1.75 | 44.4 | 44.4 | 43.05 | 4215 |
| 1726849800 | 42.9 | 0.35 | 0.82 | 42.6 | 42.9 | 42.6 | 1855 |
| 1726763400 | 42.55 | 1.2 | 2.90 | 41.35 | 42.75 | 41.35 | 6770 |
| 1726677000 | 41.35 | -0.15 | -0.36 | 41.5 | 41.5 | 41.1 | 794 |
| 1726590600 | 41.5 | -0.25 | -0.60 | 41.7 | 41.75 | 41.45 | 6736 |
| 1726504200 | 41.75 | -0.2 | -0.48 | 42.1 | 42.1 | 41.1 | 1742 |
| 1726245000 | 41.95 | -0.05 | -0.12 | 42.2 | 42.2 | 41.95 | 587 |
| 1726158600 | 42 | -0.2 | -0.47 | 42.15 | 42.35 | 41.75 | 2474 |
| 1726072200 | 42.2 | 0.05 | 0.12 | 42.1 | 42.3 | 41.75 | 1848 |
| 1725985800 | 42.15 | -0.25 | -0.59 | 42.4 | 42.6 | 42.1 | 1442 |
| 1725899400 | 42.4 | 0.3 | 0.71 | 42.15 | 42.65 | 42.15 | 1144 |
| 1725640200 | 42.1 | -0.05 | -0.12 | 42.15 | 42.5 | 41.9 | 1641 |
| 1725553800 | 42.15 | -0.3 | -0.71 | 42.4 | 42.5 | 42 | 2035 |
| 1725467400 | 42.45 | -0.45 | -1.05 | 43.15 | 43.15 | 42.4 | 1663 |
| 1725381000 | 42.9 | 0.35 | 0.82 | 42.8 | 43.1 | 42.65 | 2317 |
| 1725294600 | 42.55 | -0.55 | -1.28 | 42.6 | 42.9 | 42.55 | 2632 |
| 1725035400 | 43.1 | -0.1 | -0.23 | 43.2 | 43.45 | 42.9 | 1171 |
| 1724949000 | 43.2 | -0.6 | -1.37 | 43.85 | 43.85 | 43.2 | 1735 |
| 1724862600 | 43.8 | -0.95 | -2.12 | 44.7 | 44.7 | 43.5 | 6109 |
| 1724776200 | 44.75 | 0.95 | 2.17 | 43.8 | 44.75 | 43.8 | 2513 |
| 1724689800 | 43.8 | -1 | -2.23 | 44.8 | 44.85 | 43.7 | 7507 |
| 1724430600 | 44.8 | 1.15 | 2.63 | 43.6 | 44.95 | 43.6 | 5134 |
| 1724344200 | 43.65 | 0.55 | 1.28 | 43.1 | 43.65 | 43.05 | 1387 |
| 1724257800 | 43.1 | 0.5 | 1.17 | 42.65 | 43.4 | 42.6 | 1468 |
| 1724171400 | 42.6 | -0.7 | -1.62 | 43.5 | 43.5 | 42.45 | 1993 |
| 1724085000 | 43.3 | 0.7 | 1.64 | 43.05 | 44.15 | 42.75 | 5752 |
| 1723825800 | 42.6 | -0.7 | -1.62 | 43.65 | 43.65 | 42.6 | 7824 |
| 1723739400 | 43.3 | 0.15 | 0.35 | 44.15 | 44.15 | 43.05 | 6470 |
| 1723653000 | 43.15 | 0.6 | 1.41 | 42.6 | 43.3 | 42.55 | 1609 |
| 1723566600 | 42.55 | 0.15 | 0.35 | 42.3 | 43 | 42.15 | 2877 |
| 1723480200 | 42.4 | 0.5 | 1.19 | 42 | 42.8 | 42 | 3404 |
| 1723221000 | 41.9 | -0.4 | -0.95 | 42.3 | 42.3 | 41.3 | 4229 |
| 1723134600 | 42.3 | 1.25 | 3.05 | 41.85 | 42.3 | 41.2 | 3457 |
| 1723048200 | 41.05 | 0.15 | 0.37 | 40.9 | 41.25 | 40.7 | 1721 |
| 1722961800 | 40.9 | 0.65 | 1.61 | 40 | 40.9 | 40 | 2133 |
| 1722875400 | 40.25 | -0.5 | -1.23 | 40.75 | 40.75 | 39.45 | 8453 |
| 1722616200 | 40.75 | -0.9 | -2.16 | 41.65 | 41.75 | 40.5 | 4721 |
| 1722529800 | 41.65 | -0.45 | -1.07 | 42.1 | 42.1 | 41.6 | 2632 |
| 1722443400 | 42.1 | 0.15 | 0.36 | 41.95 | 42.1 | 41.9 | 1953 |
| 1722357000 | 41.95 | 0.3 | 0.72 | 41.65 | 42.05 | 41.6 | 5225 |
| 1722270600 | 41.65 | -0.25 | -0.60 | 42.5 | 42.5 | 41.6 | 2387 |
| 1722011400 | 41.9 | 0 | 0.00 | 41.9 | 42.35 | 41.6 | 7305 |
| 1721925000 | 41.9 | 0.2 | 0.48 | 42 | 42.05 | 41.7 | 2595 |
| 1721838600 | 41.7 | -1.6 | -3.70 | 43.2 | 43.2 | 41.7 | 7318 |
| 1721752200 | 43.3 | 0.35 | 0.81 | 43 | 43.3 | 42.55 | 2915 |
| 1721665800 | 42.95 | -0.85 | -1.94 | 43.4 | 43.45 | 42.95 | 3170 |
| 1721406600 | 43.8 | -0.75 | -1.68 | 44.5 | 44.7 | 43.8 | 2762 |
| 1721320200 | 44.55 | 0.25 | 0.56 | 44.3 | 44.85 | 44.2 | 1831 |
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
