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 | -0.7 | -1.51515151515 | 46.2 | 46.2 | 45.3 | 2022 | 45.3874184 | DE |
| 4 | -2.5 | -5.20833333333 | 48 | 48.4 | 45.3 | 2218 | 45.94342564 | DE |
| 12 | -3 | -6.18556701031 | 48.5 | 56 | 43.5 | 3225 | 46.54107797 | DE |
| 26 | -2.2 | -4.61215932914 | 47.7 | 56 | 43.5 | 3235 | 46.10567128 | DE |
| 52 | -1.5 | -3.1914893617 | 47 | 56 | 42.3 | 2289 | 46.34895512 | DE |
| 156 | -5.7 | -11.1328125 | 51.2 | 62 | 42.3 | 2535 | 49.70911113 | DE |
| 260 | -35.5 | -43.8271604938 | 81 | 89 | 35.2 | 3116 | 51.87937104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 45.5 | 0.2 | 0.44 | 45.5 | 45.5 | 45.3 | 1123 |
| 1720110600 | 45.3 | 0 | 0.00 | 45.3 | 45.5 | 45.3 | 750 |
| 1720024200 | 45.3 | -0.3 | -0.66 | 45.5 | 45.5 | 45.3 | 3135 |
| 1719937800 | 45.6 | 0 | 0.00 | 45.8 | 45.8 | 45.5 | 502 |
| 1719851400 | 45.6 | 0.3 | 0.66 | 45.4 | 46 | 45.4 | 2444 |
| 1719592200 | 45.3 | -0.9 | -1.95 | 46.2 | 46.2 | 45.3 | 3279 |
| 1719505800 | 46.2 | 0.4 | 0.87 | 46.1 | 46.2 | 45.8 | 579 |
| 1719419400 | 45.8 | -0.1 | -0.22 | 45.9 | 46.1 | 45.5 | 4248 |
| 1719333000 | 45.9 | -0.1 | -0.22 | 46.4 | 46.4 | 45.6 | 2037 |
| 1719246600 | 46 | -0.1 | -0.22 | 45.6 | 46.6 | 45.6 | 2785 |
| 1718987400 | 46.1 | 0.2 | 0.44 | 46.1 | 46.5 | 45.8 | 1827 |
| 1718901000 | 45.9 | -0.7 | -1.50 | 46.4 | 46.4 | 45.9 | 2223 |
| 1718814600 | 46.6 | 0.5 | 1.08 | 46 | 46.6 | 46 | 273 |
| 1718728200 | 46.1 | 0.5 | 1.10 | 46.2 | 46.4 | 45.4 | 3616 |
| 1718641800 | 45.6 | -0.6 | -1.30 | 46.5 | 47 | 45.5 | 5215 |
| 1718382600 | 46.2 | -0.3 | -0.65 | 46.5 | 46.5 | 46.1 | 1889 |
| 1718296200 | 46.5 | -0.1 | -0.21 | 46.8 | 47.3 | 46.3 | 2101 |
| 1718209800 | 46.6 | -0.2 | -0.43 | 47 | 47.6 | 46.6 | 1059 |
| 1718123400 | 46.8 | -1.2 | -2.50 | 48.2 | 48.4 | 46.8 | 3456 |
| 1718037000 | 48 | -0.1 | -0.21 | 48.1 | 48.2 | 48 | 1129 |
| 1717777800 | 48.1 | 0.4 | 0.84 | 48 | 48.1 | 47.7 | 723 |
| 1717691400 | 47.7 | 0.1 | 0.21 | 47.9 | 48.8 | 47.7 | 1878 |
| 1717605000 | 47.6 | 0.4 | 0.85 | 47.6 | 47.8 | 47.4 | 1357 |
| 1717518600 | 47.2 | 0.6 | 1.29 | 46.7 | 48 | 46.7 | 4070 |
| 1717432200 | 46.6 | -0.5 | -1.06 | 47.1 | 47.2 | 46.6 | 751 |
| 1717173000 | 47.1 | 0 | 0.00 | 47.3 | 47.5 | 47 | 971 |
| 1717086600 | 47.1 | -0.3 | -0.63 | 48.5 | 48.5 | 46.9 | 2032 |
| 1717000200 | 47.4 | -1 | -2.07 | 48.8 | 48.9 | 47.4 | 4115 |
| 1716913800 | 48.4 | -1.4 | -2.81 | 49.3 | 49.4 | 48.3 | 1707 |
| 1716827400 | 49.8 | 0.5 | 1.01 | 49.3 | 50.4 | 48.3 | 7723 |
| 1716568200 | 49.3 | -4.7 | -8.70 | 50 | 50.4 | 47.1 | 15057 |
| 1716481800 | 54 | 7.7 | 16.63 | 46.5 | 56 | 46.2 | 12476 |
| 1716395400 | 46.3 | 0.7 | 1.54 | 45.6 | 46.5 | 45.6 | 2300 |
| 1716309000 | 45.6 | 0.6 | 1.33 | 45.2 | 45.6 | 45 | 3969 |
| 1716222600 | 45 | 0 | 0.00 | 45.2 | 45.2 | 45 | 1345 |
| 1715963400 | 45 | 0.1 | 0.22 | 44.8 | 45.1 | 44.8 | 879 |
| 1715877000 | 44.9 | -0.1 | -0.22 | 45 | 45.1 | 44.7 | 1384 |
| 1715790600 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 3563 |
| 1715704200 | 44.5 | 0 | 0.00 | 44.5 | 44.6 | 44.4 | 1674 |
| 1715617800 | 44.5 | -0.1 | -0.22 | 44.6 | 44.9 | 44.5 | 19617 |
| 1715358600 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.5 | 2053 |
| 1715272200 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.5 | 1274 |
| 1715185800 | 44.6 | 0.2 | 0.45 | 44.3 | 44.6 | 44.3 | 1772 |
| 1715099400 | 44.4 | -0.7 | -1.55 | 45.1 | 45.1 | 44.3 | 11806 |
| 1715013000 | 45.1 | 0 | 0.00 | 45.1 | 45.2 | 45 | 1711 |
| 1714753800 | 45.1 | 0.1 | 0.22 | 45.1 | 45.2 | 45 | 1058 |
| 1714667400 | 45 | 0.1 | 0.22 | 45.2 | 45.2 | 44.8 | 1802 |
| 1714494600 | 44.9 | 0 | 0.00 | 45 | 45 | 44.7 | 1179 |
| 1714408200 | 44.9 | 0.2 | 0.45 | 44.8 | 45.1 | 44.6 | 1789 |
| 1714149000 | 44.7 | 0 | 0.00 | 45 | 45.1 | 44.6 | 1682 |
| 1714062600 | 44.7 | -0.2 | -0.45 | 44.8 | 45 | 44.6 | 1808 |
| 1713976200 | 44.9 | 0.3 | 0.67 | 44.7 | 45.2 | 44.7 | 4238 |
| 1713889800 | 44.6 | 0 | 0.00 | 44.8 | 45.2 | 44.6 | 2290 |
| 1713803400 | 44.6 | 0.7 | 1.59 | 44.5 | 44.9 | 44.2 | 2164 |
| 1713544200 | 43.9 | -0.5 | -1.13 | 44.2 | 44.3 | 43.8 | 2033 |
| 1713457800 | 44.4 | -0.5 | -1.11 | 44.8 | 44.8 | 43.5 | 3177 |
| 1713371400 | 44.9 | 0.5 | 1.13 | 44.4 | 45.2 | 44.3 | 1671 |
| 1713285000 | 44.4 | -0.6 | -1.33 | 45 | 45 | 44.3 | 2343 |
| 1713198600 | 45 | -2.9 | -6.05 | 46 | 46.1 | 44.8 | 6259 |
| 1712939400 | 47.9 | -0.8 | -1.64 | 48.5 | 48.7 | 47.7 | 5919 |
| 1712853000 | 48.7 | 0.4 | 0.83 | 48.3 | 48.9 | 48.1 | 833 |
| 1712766600 | 48.3 | -0.6 | -1.23 | 48.9 | 49.3 | 48.1 | 5783 |
| 1712680200 | 48.9 | 0.2 | 0.41 | 48.7 | 49.4 | 48.5 | 2599 |
| 1712593800 | 48.7 | 0.9 | 1.88 | 48 | 49 | 47.9 | 3483 |
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
