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 | -5.35 | -9.90740740741 | 54 | 55.1 | 47.6 | 84098 | 52.33694817 | DE |
| 4 | -4.45 | -8.38041431262 | 53.1 | 55.2 | 47.6 | 40678 | 53.1106643 | DE |
| 12 | -1.75 | -3.47222222222 | 50.4 | 55.9 | 47.6 | 29654 | 52.91026185 | DE |
| 26 | 1.7 | 3.62087326944 | 46.95 | 55.9 | 46.75 | 28371 | 51.28457329 | DE |
| 52 | 10.4 | 27.1895424837 | 38.25 | 55.9 | 34.55 | 33986 | 44.36915083 | DE |
| 156 | 11.75 | 31.8428184282 | 36.9 | 55.9 | 27.9 | 46572 | 37.21214963 | DE |
| 260 | 30.63 | 169.977802442 | 18.02 | 55.9 | 12.96 | 80697 | 28.38389945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 48.65 | -0.65 | -1.32 | 49.3 | 49.9 | 48 | 73353 |
| 1721925000 | 49.3 | -3.7 | -6.98 | 52.3 | 52.3 | 47.6 | 99523 |
| 1721838600 | 53 | -1.3 | -2.39 | 54.3 | 54.3 | 51.1 | 255585 |
| 1721752200 | 54.3 | -0.2 | -0.37 | 54.8 | 55.1 | 54.3 | 30316 |
| 1721665800 | 54.5 | 0.2 | 0.37 | 54.5 | 54.9 | 54.3 | 22169 |
| 1721406600 | 54.3 | -0.4 | -0.73 | 54 | 54.6 | 53.5 | 12896 |
| 1721320200 | 54.7 | 0.6 | 1.11 | 54.2 | 55.2 | 54.1 | 50420 |
| 1721233800 | 54.1 | 0 | 0.00 | 54.2 | 54.3 | 53.8 | 14758 |
| 1721147400 | 54.1 | 0 | 0.00 | 54 | 54.2 | 53.6 | 24311 |
| 1721061000 | 54.1 | -0.2 | -0.37 | 54 | 54.6 | 53.9 | 19980 |
| 1720801800 | 54.3 | 0.1 | 0.18 | 54.9 | 54.9 | 54 | 55424 |
| 1720715400 | 54.2 | 0.1 | 0.18 | 54.5 | 54.9 | 54.1 | 38289 |
| 1720629000 | 54.1 | 0.1 | 0.19 | 53.8 | 54.3 | 53.8 | 57516 |
| 1720542600 | 54 | 0.4 | 0.75 | 53.1 | 54.1 | 53.1 | 17024 |
| 1720456200 | 53.6 | 0.6 | 1.13 | 52.9 | 53.7 | 52.9 | 8493 |
| 1720197000 | 53 | 0.4 | 0.76 | 54 | 54 | 52.9 | 35342 |
| 1720110600 | 52.6 | -0.4 | -0.75 | 53 | 53.4 | 52.6 | 16673 |
| 1720024200 | 53 | 0.3 | 0.57 | 52.7 | 53.2 | 52.5 | 19284 |
| 1719937800 | 52.7 | -0.1 | -0.19 | 52.8 | 52.8 | 52.5 | 21140 |
| 1719851400 | 52.8 | -0.1 | -0.19 | 53.2 | 53.5 | 52.8 | 15766 |
| 1719592200 | 52.9 | 0.1 | 0.19 | 53.1 | 53.3 | 52.8 | 40042 |
| 1719505800 | 52.8 | 0.5 | 0.96 | 52.5 | 53.2 | 52.5 | 19291 |
| 1719419400 | 52.3 | -0.6 | -1.13 | 53.1 | 53.1 | 52.2 | 19771 |
| 1719333000 | 52.9 | -0.6 | -1.12 | 53.6 | 53.6 | 52.9 | 26658 |
| 1719246600 | 53.5 | 0 | 0.00 | 53.6 | 54.3 | 53.4 | 24765 |
| 1718987400 | 53.5 | -1.1 | -2.01 | 54.1 | 54.3 | 53.3 | 11585 |
| 1718901000 | 54.6 | -0.3 | -0.55 | 54.6 | 54.9 | 54.3 | 19702 |
| 1718814600 | 54.9 | 0.1 | 0.18 | 54.6 | 55.1 | 54.6 | 4984 |
| 1718728200 | 54.8 | 0.5 | 0.92 | 55 | 55.1 | 54.5 | 25441 |
| 1718641800 | 54.3 | 0.2 | 0.37 | 54.1 | 55 | 54.1 | 51567 |
| 1718382600 | 54.1 | -0.4 | -0.73 | 54.3 | 55.2 | 53.8 | 21253 |
| 1718296200 | 54.5 | -0.8 | -1.45 | 55.1 | 55.5 | 54.5 | 12686 |
| 1718209800 | 55.3 | 1.4 | 2.60 | 54.9 | 55.9 | 53.9 | 28569 |
| 1718123400 | 53.9 | -0.2 | -0.37 | 54.1 | 54.4 | 53.4 | 11482 |
| 1718037000 | 54.1 | 0.4 | 0.74 | 53.1 | 54.9 | 53.1 | 7823 |
| 1717777800 | 53.7 | -0.3 | -0.56 | 53.9 | 54.4 | 53.7 | 18342 |
| 1717691400 | 54 | 1 | 1.89 | 53 | 54 | 53 | 14724 |
| 1717605000 | 53 | 0.6 | 1.15 | 52.7 | 53 | 52.1 | 37791 |
| 1717518600 | 52.4 | 0.1 | 0.19 | 53.7 | 53.7 | 52.4 | 16752 |
| 1717432200 | 52.3 | 0.4 | 0.77 | 52.8 | 54.2 | 52.3 | 41267 |
| 1717173000 | 51.9 | 0 | 0.00 | 51.9 | 53.8 | 51.8 | 69287 |
| 1717086600 | 51.9 | 0 | 0.00 | 51.9 | 52 | 51.8 | 14052 |
| 1717000200 | 51.9 | -0.6 | -1.14 | 52.3 | 52.7 | 51.8 | 16089 |
| 1716913800 | 52.5 | 0 | 0.00 | 53 | 53.1 | 52 | 28541 |
| 1716827400 | 52.5 | 0.5 | 0.96 | 51.5 | 52.5 | 51.5 | 1087 |
| 1716568200 | 52 | -0.2 | -0.38 | 52.3 | 52.3 | 51.5 | 28654 |
| 1716481800 | 52.2 | 0.6 | 1.16 | 51.6 | 52.3 | 51.6 | 5007 |
| 1716395400 | 51.6 | 0.2 | 0.39 | 52 | 52 | 51.1 | 18493 |
| 1716309000 | 51.4 | -0.5 | -0.96 | 51.9 | 52.1 | 51.3 | 7471 |
| 1716222600 | 51.9 | -0.1 | -0.19 | 52.5 | 52.5 | 51.9 | 5362 |
| 1715963400 | 52 | -0.1 | -0.19 | 52.7 | 52.7 | 51.8 | 35459 |
| 1715877000 | 52.1 | 0.6 | 1.17 | 51.5 | 52.2 | 51.2 | 13741 |
| 1715790600 | 51.5 | -0.6 | -1.15 | 52.1 | 52.1 | 51.3 | 30276 |
| 1715704200 | 52.1 | 0.1 | 0.19 | 52.2 | 52.4 | 52 | 25600 |
| 1715617800 | 52 | -0.3 | -0.57 | 52.3 | 52.5 | 52 | 38359 |
| 1715358600 | 52.3 | 0.2 | 0.38 | 52.3 | 52.7 | 52.2 | 34244 |
| 1715272200 | 52.1 | 0 | 0.00 | 52.3 | 52.5 | 51.7 | 24060 |
| 1715185800 | 52.1 | -0.2 | -0.38 | 52.1 | 52.2 | 51 | 87761 |
| 1715099400 | 52.3 | 0.9 | 1.75 | 51.8 | 52.6 | 51.8 | 29944 |
| 1715013000 | 51.4 | 0 | 0.00 | 51.5 | 52 | 51 | 3751 |
| 1714753800 | 51.4 | 1.3 | 2.59 | 50.4 | 51.5 | 50.3 | 28893 |
| 1714667400 | 50.1 | 0.9 | 1.83 | 49.9 | 50.5 | 49.7 | 20452 |
| 1714494600 | 49.2 | -0.25 | -0.51 | 49.9 | 49.9 | 49.2 | 16040 |
| 1714408200 | 49.45 | 0.5 | 1.02 | 49.5 | 49.7 | 49.3 | 22202 |
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
