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 | -0.78 | -1.8932038835 | 41.2 | 42.25 | 40.1 | 288300 | 41.35040882 | DE |
| 4 | -2.68 | -6.2180974478 | 43.1 | 43.93 | 40.1 | 283666 | 42.19943385 | DE |
| 12 | -3.08 | -7.08045977011 | 43.5 | 45.34 | 40.1 | 341143 | 43.1557158 | DE |
| 26 | -10.18 | -20.1185770751 | 50.6 | 50.6 | 40.07 | 349987 | 44.0228327 | DE |
| 52 | -13.12 | -24.5050429585 | 53.54 | 57.56 | 40.07 | 365941 | 47.61115524 | DE |
| 156 | -21.18 | -34.3831168831 | 61.6 | 67.5 | 40.07 | 417369 | 51.40711275 | DE |
| 260 | -10.58 | -20.7450980392 | 51 | 67.5 | 27.71 | 436938 | 50.26103747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 40.65 | -0.71 | -1.72 | 41.6 | 41.63 | 40.65 | 306551 |
| 1732037400 | 41.36 | -0.46 | -1.10 | 41.79 | 42.04 | 40.85 | 316487 |
| 1731951000 | 41.82 | 0.22 | 0.53 | 41.64 | 42.25 | 41.38 | 341582 |
| 1731691800 | 41.6 | 0.3 | 0.73 | 41.01 | 41.87 | 41.01 | 251035 |
| 1731605400 | 41.3 | -0.16 | -0.39 | 41.2 | 41.45 | 40.84 | 225843 |
| 1731519000 | 41.46 | 0 | 0.00 | 41.46 | 41.46 | 41.46 | 0 |
| 1731432600 | 41.46 | -0.91 | -2.15 | 42 | 42.13 | 41.29 | 330393 |
| 1731346200 | 42.37 | 0.37 | 0.88 | 42.34 | 42.86 | 42.33 | 189396 |
| 1731087000 | 42 | -1.52 | -3.49 | 43.29 | 43.43 | 42 | 338319 |
| 1731000600 | 43.52 | 0.84 | 1.97 | 43 | 43.93 | 42.78 | 275532 |
| 1730914200 | 42.68 | 0.45 | 1.07 | 42.41 | 43.68 | 42.08 | 464621 |
| 1730827800 | 42.23 | -0.47 | -1.10 | 42.66 | 42.68 | 41.53 | 405599 |
| 1730741400 | 42.7 | -0.02 | -0.05 | 42.65 | 43.09 | 42.59 | 210148 |
| 1730482200 | 42.72 | 0.37 | 0.87 | 42.38 | 42.74 | 42.19 | 182381 |
| 1730395800 | 42.35 | -0.22 | -0.52 | 42.41 | 42.46 | 41.98 | 282159 |
| 1730309400 | 42.57 | -0.37 | -0.86 | 42.71 | 42.89 | 42.4 | 216536 |
| 1730223000 | 42.94 | -0.24 | -0.56 | 43.34 | 43.64 | 42.79 | 241718 |
| 1730136600 | 43.18 | -0.18 | -0.42 | 43.51 | 43.56 | 42.75 | 309555 |
| 1729873800 | 43.36 | 0.39 | 0.91 | 42.75 | 43.43 | 42.65 | 226525 |
| 1729787400 | 42.97 | -0.11 | -0.26 | 43.1 | 43.56 | 42.97 | 256808 |
| 1729701000 | 43.08 | -1.09 | -2.47 | 44.17 | 44.4 | 42.86 | 389639 |
| 1729614600 | 44.17 | 1.02 | 2.36 | 44.3 | 45.34 | 43.68 | 580461 |
| 1729528200 | 43.15 | -0.44 | -1.01 | 43.35 | 43.53 | 42.79 | 407846 |
| 1729269000 | 43.59 | 0.91 | 2.13 | 42.88 | 44.01 | 42.82 | 502793 |
| 1729182600 | 42.68 | -2.15 | -4.80 | 44.85 | 45.07 | 42.08 | 874802 |
| 1729096200 | 44.83 | 0.45 | 1.01 | 44.25 | 45.09 | 44.18 | 399936 |
| 1729009800 | 44.38 | 0.41 | 0.93 | 44.1 | 44.6 | 43.93 | 492961 |
| 1728923400 | 43.97 | 0.23 | 0.53 | 43.73 | 44.01 | 43.37 | 337782 |
| 1728664200 | 43.74 | -0.81 | -1.82 | 43.59 | 44.23 | 43.48 | 255399 |
| 1728577800 | 44.55 | 0 | 0.00 | 44.55 | 44.55 | 44.55 | 0 |
| 1728491400 | 44.55 | 0.46 | 1.04 | 44.14 | 44.81 | 44.1 | 276679 |
| 1728405000 | 44.09 | -0.67 | -1.50 | 44.13 | 44.27 | 43.69 | 209853 |
| 1728318600 | 44.76 | 0.34 | 0.77 | 44.47 | 44.76 | 44.13 | 241541 |
| 1728059400 | 44.42 | 0.51 | 1.16 | 43.87 | 44.76 | 43.85 | 313616 |
| 1727973000 | 43.91 | 0.16 | 0.37 | 43.7 | 44.17 | 43.61 | 290123 |
| 1727886600 | 43.75 | -0.43 | -0.97 | 44.12 | 44.2 | 43.45 | 274540 |
| 1727800200 | 44.18 | -0.42 | -0.94 | 44.64 | 44.79 | 43.53 | 405270 |
| 1727713800 | 44.6 | -0.3 | -0.67 | 44.61 | 44.96 | 44.26 | 539743 |
| 1727454600 | 44.9 | 1.5 | 3.46 | 43.58 | 44.9 | 43.58 | 607837 |
| 1727368200 | 43.4 | 0.8 | 1.88 | 41.75 | 43.64 | 41.69 | 633675 |
| 1727281800 | 42.6 | -0.51 | -1.18 | 43 | 43.32 | 42.34 | 556937 |
| 1727195400 | 43.11 | -0.38 | -0.87 | 43.97 | 44.25 | 43.11 | 417016 |
| 1727109000 | 43.49 | -0.51 | -1.16 | 44 | 44 | 43.15 | 258120 |
| 1726849800 | 44 | -0.61 | -1.37 | 44.43 | 44.52 | 43.86 | 691713 |
| 1726763400 | 44.61 | 0.99 | 2.27 | 44.16 | 44.95 | 44.04 | 304122 |
| 1726677000 | 43.62 | 0.48 | 1.11 | 43.14 | 43.65 | 43 | 199406 |
| 1726590600 | 43.14 | 0.54 | 1.27 | 42.69 | 43.48 | 42.65 | 282686 |
| 1726504200 | 42.6 | 0.35 | 0.83 | 42.17 | 42.7 | 42.12 | 187389 |
| 1726245000 | 42.25 | 0.45 | 1.08 | 41.92 | 42.64 | 41.92 | 259058 |
| 1726158600 | 41.8 | 0.41 | 0.99 | 41.96 | 42.09 | 41.36 | 305146 |
| 1726072200 | 41.39 | -0.52 | -1.24 | 42.09 | 42.45 | 41.39 | 374518 |
| 1725985800 | 41.91 | -0.45 | -1.06 | 42.22 | 42.68 | 41.58 | 215014 |
| 1725899400 | 42.36 | 0.36 | 0.86 | 42.06 | 42.59 | 42.06 | 179180 |
| 1725640200 | 42 | -1.56 | -3.58 | 43.38 | 43.5 | 42 | 453712 |
| 1725553800 | 43.56 | 0.67 | 1.56 | 42.84 | 43.75 | 42.74 | 355578 |
| 1725467400 | 42.89 | -0.45 | -1.04 | 42.66 | 42.95 | 42.56 | 315060 |
| 1725381000 | 43.34 | -0.11 | -0.25 | 43.44 | 43.81 | 43.06 | 233087 |
| 1725294600 | 43.45 | -0.1 | -0.23 | 43.63 | 43.63 | 43.27 | 124150 |
| 1725035400 | 43.55 | -0.24 | -0.55 | 43.72 | 44.1 | 43.55 | 427132 |
| 1724949000 | 43.79 | 0.19 | 0.44 | 43.5 | 43.91 | 43.41 | 194296 |
| 1724862600 | 43.6 | 0 | 0.00 | 43.66 | 43.78 | 43.42 | 223258 |
| 1724776200 | 43.6 | 0.18 | 0.41 | 43.38 | 44.02 | 43.38 | 195885 |
| 1724689800 | 43.42 | 0.04 | 0.09 | 43.42 | 43.48 | 43.18 | 98588 |
| 1724430600 | 43.38 | 0.28 | 0.65 | 43.15 | 43.46 | 42.97 | 160713 |
| 1724344200 | 43.1 | 0.69 | 1.63 | 42.31 | 43.25 | 42.31 | 209673 |
| 1724257800 | 42.41 | 0.09 | 0.21 | 42.32 | 42.62 | 42.25 | 139316 |
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
