We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.858676207513 | 55.9 | 56.38 | 54.98 | 1208015 | 55.68664652 | DE |
| 4 | 1.64 | 2.9959810011 | 54.74 | 56.38 | 52.8 | 1203812 | 54.78737344 | DE |
| 12 | 2.02 | 3.71596762325 | 54.36 | 57.38 | 52.8 | 1099626 | 55.24283648 | DE |
| 26 | 0.32 | 0.570816981805 | 56.06 | 59.66 | 52.8 | 1119542 | 56.27326001 | DE |
| 52 | 10.085 | 21.7842099579 | 46.295 | 59.66 | 43.85 | 1218113 | 52.35041605 | DE |
| 156 | 11.255 | 24.9418282548 | 45.125 | 59.66 | 39.36 | 1614690 | 47.10410894 | DE |
| 260 | 2.08 | 3.83057090239 | 54.3 | 59.66 | 38.42 | 2309048 | 47.38496265 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 56.38 | 0.4 | 0.71 | 55.8 | 56.38 | 55.76 | 1312681 |
| 1738863000 | 55.98 | 0.32 | 0.57 | 56.02 | 56.1 | 55.78 | 1622679 |
| 1738776600 | 55.66 | 0.24 | 0.43 | 55 | 55.86 | 54.98 | 1068268 |
| 1738690200 | 55.42 | -0.46 | -0.82 | 55.62 | 55.68 | 55.3 | 935430 |
| 1738603800 | 55.88 | 0.52 | 0.94 | 55.16 | 56 | 55.16 | 1135198 |
| 1738344600 | 55.36 | -0.36 | -0.65 | 55.9 | 56 | 55.32 | 1278502 |
| 1738258200 | 55.72 | 0.5 | 0.91 | 55.16 | 55.9 | 55.1 | 1006133 |
| 1738171800 | 55.22 | -0.28 | -0.50 | 55.08 | 55.5 | 54.78 | 946082 |
| 1738085400 | 55.5 | 0.22 | 0.40 | 55.44 | 56.1 | 55.4 | 1272549 |
| 1737999000 | 55.28 | 1.32 | 2.45 | 54.06 | 55.32 | 53.92 | 2036445 |
| 1737739800 | 53.96 | -0.5 | -0.92 | 54.26 | 54.4 | 53.9 | 847885 |
| 1737653400 | 54.46 | 0.38 | 0.70 | 54.04 | 54.54 | 54.02 | 1194562 |
| 1737567000 | 54.08 | -0.66 | -1.21 | 54.64 | 55.02 | 53.9 | 1585315 |
| 1737480600 | 54.74 | 0.18 | 0.33 | 54.82 | 54.84 | 54.56 | 1372072 |
| 1737394200 | 54.56 | 0.18 | 0.33 | 54.1 | 54.74 | 54.1 | 1120300 |
| 1737135000 | 54.38 | 0.64 | 1.19 | 54.02 | 54.58 | 53.86 | 1847217 |
| 1737048600 | 53.74 | 0.64 | 1.21 | 53.08 | 53.74 | 53.06 | 1060662 |
| 1736962200 | 53.1 | -0.04 | -0.08 | 53.04 | 53.34 | 52.8 | 1234842 |
| 1736875800 | 53.14 | -0.8 | -1.48 | 53.64 | 53.74 | 53.1 | 1246597 |
| 1736789400 | 53.94 | -0.14 | -0.26 | 53.52 | 54.06 | 53.38 | 795391 |
| 1736530200 | 54.08 | -0.66 | -1.21 | 54.74 | 54.82 | 53.9 | 851619 |
| 1736443800 | 54.74 | 0.5 | 0.92 | 54.74 | 54.88 | 54.44 | 797483 |
| 1736357400 | 54.24 | 0.08 | 0.15 | 54.04 | 54.34 | 53.68 | 764267 |
| 1736271000 | 54.16 | 0.56 | 1.04 | 53.3 | 54.32 | 53.3 | 750356 |
| 1736184600 | 53.6 | -1.38 | -2.51 | 54.54 | 54.64 | 53.32 | 1506386 |
| 1735925400 | 54.98 | -0.38 | -0.69 | 55.04 | 55.6 | 54.84 | 1209493 |
| 1735839000 | 55.36 | 0.48 | 0.87 | 54.84 | 55.44 | 54.68 | 1148037 |
| 1735666200 | 54.88 | 0.16 | 0.29 | 54.46 | 54.88 | 54.38 | 311990 |
| 1735579800 | 54.72 | -0.54 | -0.98 | 55.08 | 55.24 | 54.56 | 667905 |
| 1735320600 | 55.26 | 0.24 | 0.44 | 54.9 | 55.26 | 54.6 | 1066438 |
| 1735061400 | 55.02 | 0.24 | 0.44 | 54.86 | 55.1 | 54.84 | 261337 |
| 1734975000 | 54.78 | -0.26 | -0.47 | 54.54 | 55.08 | 54.26 | 810644 |
| 1734715800 | 55.04 | -0.34 | -0.61 | 55.16 | 55.22 | 54.56 | 1903470 |
| 1734629400 | 55.38 | -0.5 | -0.89 | 55.66 | 55.86 | 55.14 | 1470835 |
| 1734543000 | 55.88 | -0.46 | -0.82 | 56.4 | 56.4 | 55.78 | 1382676 |
| 1734456600 | 56.34 | -0.16 | -0.28 | 56.56 | 56.62 | 55.9 | 712668 |
| 1734370200 | 56.5 | 0.38 | 0.68 | 55.94 | 56.5 | 55.82 | 994727 |
| 1734111000 | 56.12 | -0.1 | -0.18 | 56.12 | 56.28 | 55.86 | 779699 |
| 1734024600 | 56.22 | 0.1 | 0.18 | 55.66 | 56.22 | 55.2 | 980160 |
| 1733938200 | 56.12 | 0.32 | 0.57 | 55.62 | 56.36 | 55.62 | 1059432 |
| 1733851800 | 55.8 | 0.16 | 0.29 | 55.7 | 55.9 | 55.4 | 1046284 |
| 1733765400 | 55.64 | -0.18 | -0.32 | 55.66 | 55.76 | 55.12 | 932294 |
| 1733506200 | 55.82 | -0.5 | -0.89 | 56.38 | 56.48 | 55.72 | 829762 |
| 1733419800 | 56.32 | -0.04 | -0.07 | 56.56 | 56.6 | 56.2 | 925345 |
| 1733333400 | 56.36 | -0.2 | -0.35 | 56.48 | 56.48 | 55.8 | 1766882 |
| 1733247000 | 56.56 | -0.6 | -1.05 | 56.92 | 57.14 | 56.52 | 879200 |
| 1733160600 | 57.16 | 0.58 | 1.03 | 57 | 57.38 | 56.8 | 1211511 |
| 1732901400 | 56.58 | -0.24 | -0.42 | 56.7 | 56.84 | 56.4 | 999666 |
| 1732815000 | 56.82 | 0.08 | 0.14 | 56.72 | 56.86 | 56.54 | 705532 |
| 1732728600 | 56.74 | 0.56 | 1.00 | 56.5 | 56.78 | 56.38 | 841533 |
| 1732642200 | 56.18 | 0.12 | 0.21 | 56.18 | 56.46 | 55.9 | 693357 |
| 1732555800 | 56.06 | -0.38 | -0.67 | 56.52 | 56.64 | 56 | 1387331 |
| 1732296600 | 56.44 | 1.88 | 3.45 | 54.74 | 56.5 | 54.66 | 1566971 |
| 1732210200 | 54.56 | 0.02 | 0.04 | 54.46 | 54.68 | 54.14 | 1096619 |
| 1732123800 | 54.54 | -0.08 | -0.15 | 54.68 | 54.72 | 54.34 | 925429 |
| 1732037400 | 54.62 | 0.08 | 0.15 | 54.6 | 54.7 | 54.18 | 1441097 |
| 1731951000 | 54.54 | 0.14 | 0.26 | 54.52 | 54.56 | 54.1 | 749059 |
| 1731691800 | 54.4 | 0.02 | 0.04 | 54.36 | 54.4 | 53.86 | 2130771 |
| 1731605400 | 54.38 | 0.18 | 0.33 | 54.22 | 54.56 | 53.78 | 1712139 |
| 1731519000 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1731432600 | 54.2 | -0.52 | -0.95 | 54.48 | 54.5 | 54.04 | 1790107 |
| 1731346200 | 54.72 | 0.16 | 0.29 | 54.88 | 55.02 | 54.64 | 1329997 |
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
