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 | 0.28 | 0.493392070485 | 56.75 | 58.32 | 56.49 | 3740018 | 57.47357687 | DE |
| 4 | -3.29 | -5.45424403183 | 60.32 | 60.99 | 55.19 | 3774474 | 57.76945651 | DE |
| 12 | -5.12 | -8.23813354787 | 62.15 | 63.48 | 55.19 | 3792814 | 59.80813971 | DE |
| 26 | -9.77 | -14.625748503 | 66.8 | 67.76 | 55.19 | 3476986 | 61.52879274 | DE |
| 52 | -5.66 | -9.02855319828 | 62.69 | 70.11 | 55.19 | 3608994 | 61.97937882 | DE |
| 156 | 15.09 | 35.9799713877 | 41.94 | 70.11 | 40.085 | 5077305 | 54.75771359 | DE |
| 260 | 8.74 | 18.0989852972 | 48.29 | 70.11 | 21.12 | 5933449 | 45.96744411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 57.37 | -0.1 | -0.17 | 57.48 | 57.77 | 57.26 | 3083203 |
| 1732037400 | 57.47 | -0.63 | -1.08 | 57.71 | 58.32 | 56.93 | 3912361 |
| 1731951000 | 58.1 | 0.59 | 1.03 | 57.63 | 58.23 | 57.43 | 2868832 |
| 1731691800 | 57.51 | 0.36 | 0.63 | 56.89 | 58.09 | 56.69 | 3875740 |
| 1731605400 | 57.15 | 1.43 | 2.57 | 56.75 | 57.45 | 56.49 | 4959955 |
| 1731519000 | 55.72 | 0 | 0.00 | 55.72 | 55.72 | 55.72 | 0 |
| 1731432600 | 55.72 | -1.44 | -2.52 | 57.03 | 57.05 | 55.44 | 5104044 |
| 1731346200 | 57.16 | 0.32 | 0.56 | 57.15 | 57.46 | 57.04 | 3669304 |
| 1731087000 | 56.84 | -0.9 | -1.56 | 57.87 | 57.96 | 56.77 | 3327420 |
| 1731000600 | 57.74 | 0.17 | 0.30 | 57.79 | 58.18 | 57.74 | 3786884 |
| 1730914200 | 57.57 | -0.72 | -1.24 | 58.11 | 58.86 | 56.93 | 5487030 |
| 1730827800 | 58.29 | 0.21 | 0.36 | 58 | 58.37 | 57.76 | 2835429 |
| 1730741400 | 58.08 | 0.18 | 0.31 | 58 | 58.44 | 57.91 | 2756060 |
| 1730482200 | 57.9 | 0.5 | 0.87 | 57.53 | 58.7 | 57.53 | 3746239 |
| 1730395800 | 57.4 | -1.74 | -2.94 | 58.1 | 58.38 | 57.17 | 6129258 |
| 1730309400 | 59.14 | -0.26 | -0.44 | 59 | 59.57 | 58.93 | 3561327 |
| 1730223000 | 59.4 | -0.33 | -0.55 | 60 | 60.42 | 59.36 | 3257456 |
| 1730136600 | 59.73 | -0.54 | -0.90 | 59.68 | 59.73 | 58.74 | 3820320 |
| 1729873800 | 60.27 | 0.19 | 0.32 | 59.86 | 60.46 | 59.75 | 2461132 |
| 1729787400 | 60.08 | 0.07 | 0.12 | 60.32 | 60.99 | 59.88 | 2676298 |
| 1729701000 | 60.01 | -0.24 | -0.40 | 59.98 | 60.44 | 59.81 | 2983862 |
| 1729614600 | 60.25 | 0.31 | 0.52 | 59.95 | 60.38 | 59.68 | 2594467 |
| 1729528200 | 59.94 | 0.28 | 0.47 | 59.5 | 60.39 | 59.5 | 2818310 |
| 1729269000 | 59.66 | -0.12 | -0.20 | 59.81 | 60.49 | 59.54 | 3161920 |
| 1729182600 | 59.78 | 0.37 | 0.62 | 59.46 | 60.32 | 59.43 | 3102289 |
| 1729096200 | 59.41 | -0.08 | -0.13 | 59.81 | 60.46 | 59.41 | 4297202 |
| 1729009800 | 59.49 | -3 | -4.80 | 60.56 | 60.56 | 59.25 | 7458044 |
| 1728923400 | 62.49 | 0.12 | 0.19 | 62.22 | 62.77 | 62.16 | 2279185 |
| 1728664200 | 62.37 | -0.04 | -0.06 | 62.44 | 62.63 | 62.06 | 2518382 |
| 1728577800 | 62.41 | 0.43 | 0.69 | 62.23 | 62.69 | 62.01 | 3050825 |
| 1728491400 | 61.98 | -0.1 | -0.16 | 61.63 | 62.12 | 61.54 | 2584475 |
| 1728405000 | 62.08 | -1.2 | -1.90 | 63.02 | 63.24 | 61.92 | 3138382 |
| 1728318600 | 63.28 | 0.63 | 1.01 | 62.8 | 63.48 | 62.37 | 3710863 |
| 1728059400 | 62.65 | 1.13 | 1.84 | 61.97 | 63.04 | 61.6 | 4538190 |
| 1727973000 | 61.52 | 0.88 | 1.45 | 61.2 | 61.77 | 60.98 | 3953389 |
| 1727886600 | 60.64 | 1.33 | 2.24 | 60.18 | 61.47 | 60.17 | 5178446 |
| 1727800200 | 59.31 | 0.81 | 1.38 | 58.09 | 59.52 | 57.83 | 4963687 |
| 1727713800 | 58.5 | -0.65 | -1.10 | 59.61 | 59.64 | 58.21 | 5762846 |
| 1727454600 | 59.15 | -0.15 | -0.25 | 58.83 | 59.62 | 58.83 | 4691916 |
| 1727368200 | 59.3 | -1.41 | -2.32 | 59.31 | 59.57 | 58.25 | 7503258 |
| 1727281800 | 60.71 | -1.99 | -3.17 | 61.14 | 61.56 | 60.36 | 5128839 |
| 1727195400 | 62.7 | 0.58 | 0.93 | 62.49 | 63.17 | 62.44 | 3726537 |
| 1727109000 | 62.12 | 0.13 | 0.21 | 62.58 | 62.81 | 61.85 | 3232740 |
| 1726849800 | 61.99 | -0.66 | -1.05 | 62.13 | 62.58 | 61.74 | 7466641 |
| 1726763400 | 62.65 | 1.42 | 2.32 | 62.01 | 62.76 | 61.92 | 3887980 |
| 1726677000 | 61.23 | -0.17 | -0.28 | 61.58 | 61.65 | 61.04 | 2815423 |
| 1726590600 | 61.4 | 0.18 | 0.29 | 61.38 | 61.74 | 61.26 | 3261846 |
| 1726504200 | 61.22 | 0.15 | 0.25 | 60.71 | 61.29 | 60.68 | 2240585 |
| 1726245000 | 61.07 | 0.16 | 0.26 | 60.97 | 61.4 | 60.89 | 2596972 |
| 1726158600 | 60.91 | 0.72 | 1.20 | 60.73 | 61.15 | 60.3 | 3350991 |
| 1726072200 | 60.19 | 0.32 | 0.53 | 59.91 | 60.46 | 59.64 | 3497158 |
| 1725985800 | 59.87 | -1.09 | -1.79 | 60.8 | 61.21 | 59.48 | 3670909 |
| 1725899400 | 60.96 | 1.1 | 1.84 | 60.29 | 61.07 | 60.22 | 3953410 |
| 1725640200 | 59.86 | -0.7 | -1.16 | 60.1 | 60.65 | 59.72 | 4014800 |
| 1725553800 | 60.56 | 0.39 | 0.65 | 60.17 | 60.99 | 60.14 | 3766255 |
| 1725467400 | 60.17 | -0.34 | -0.56 | 60.39 | 61.02 | 59.91 | 3561212 |
| 1725381000 | 60.51 | -1.97 | -3.15 | 62.41 | 62.65 | 60.46 | 3566724 |
| 1725294600 | 62.48 | 0.29 | 0.47 | 62.16 | 62.59 | 61.97 | 1391271 |
| 1725035400 | 62.19 | -0.52 | -0.83 | 62.86 | 63.41 | 62.07 | 4432349 |
| 1724949000 | 62.71 | 0.3 | 0.48 | 62.15 | 62.74 | 61.87 | 2226817 |
| 1724862600 | 62.41 | -0.31 | -0.49 | 62.77 | 62.91 | 62.28 | 2202823 |
| 1724776200 | 62.72 | -0.14 | -0.22 | 63.28 | 63.44 | 62.71 | 1876471 |
| 1724689800 | 62.86 | 0.7 | 1.13 | 62.36 | 63.13 | 62.15 | 2112563 |
| 1724430600 | 62.16 | 0.54 | 0.88 | 61.99 | 62.24 | 61.92 | 2355294 |
| 1724344200 | 61.62 | -0.51 | -0.82 | 61.51 | 61.99 | 61.48 | 2050324 |
| 1724257800 | 62.13 | 0.16 | 0.26 | 61.99 | 62.25 | 61.72 | 1811404 |
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
