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 | -0.06 | -0.132772737331 | 45.19 | 46.64 | 44.82 | 3537 | 45.71535203 | DE |
| 4 | -0.2 | -0.44120891242 | 45.33 | 47.08 | 44.82 | 3963 | 45.97960966 | DE |
| 12 | 0.2 | 0.44513687959 | 44.93 | 47.08 | 43 | 4166 | 44.91120486 | DE |
| 26 | 0.12 | 0.266607420573 | 45.01 | 47.08 | 40.88 | 4953 | 44.49711622 | DE |
| 52 | 14.02 | 45.0658952105 | 31.11 | 47.08 | 30.55 | 6705 | 40.67014085 | DE |
| 156 | -2.15 | -4.54737732657 | 47.28 | 52.66 | 27.85 | 3361 | 39.00086733 | DE |
| 260 | -2.15 | -4.54737732657 | 47.28 | 52.66 | 27.85 | 3361 | 39.00086733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731014760 | 45.39 | -0.45 | -0.98 | 45.83 | 46.24 | 45.21 | 4828 |
| 1730928360 | 45.84 | -0.01 | -0.02 | 46.02 | 46.64 | 45.51 | 3942 |
| 1730841960 | 45.85 | -0.05 | -0.11 | 45.95 | 46.21 | 45.79 | 3465 |
| 1730755560 | 45.9 | 0.31 | 0.68 | 45.77 | 46.09 | 45.73 | 4180 |
| 1730496360 | 45.59 | 0.35 | 0.77 | 45.19 | 46.11 | 45.19 | 1268 |
| 1730409960 | 45.24 | -0.16 | -0.35 | 44.89 | 45.39 | 44.88 | 1722 |
| 1730323560 | 45.4 | -0.76 | -1.65 | 46.13 | 46.18 | 45.16 | 3724 |
| 1730237160 | 46.16 | -0.19 | -0.41 | 46.37 | 46.69 | 45.9 | 4161 |
| 1730150760 | 46.35 | 0.45 | 0.98 | 46.18 | 46.46 | 45.97 | 5369 |
| 1729888020 | 45.9 | -0.31 | -0.67 | 46.25 | 46.25 | 45.8 | 3527 |
| 1729801560 | 46.21 | 0.45 | 0.98 | 45.86 | 46.21 | 45.86 | 1994 |
| 1729715160 | 45.76 | -0.26 | -0.56 | 46 | 46.14 | 45.71 | 2529 |
| 1729628760 | 46.02 | -0.16 | -0.35 | 46.22 | 46.22 | 45.56 | 4955 |
| 1729542360 | 46.18 | -0.52 | -1.11 | 46.76 | 47.08 | 46.16 | 4657 |
| 1729283160 | 46.7 | 0.09 | 0.19 | 46.55 | 46.74 | 46.29 | 4516 |
| 1729196760 | 46.61 | 0.43 | 0.93 | 46.14 | 46.63 | 46.13 | 7136 |
| 1729110360 | 46.18 | 0.38 | 0.83 | 45.77 | 46.33 | 45.5 | 6504 |
| 1729023960 | 45.8 | 0.23 | 0.50 | 45.51 | 45.91 | 45.5 | 2900 |
| 1728937620 | 45.57 | 0.37 | 0.82 | 45.24 | 45.57 | 45.19 | 6010 |
| 1728678360 | 45.2 | -0.01 | -0.02 | 45.33 | 45.38 | 44.99 | 1877 |
| 1728591960 | 45.21 | 0.46 | 1.03 | 44.71 | 45.56 | 44.63 | 9623 |
| 1728505560 | 44.75 | 0.62 | 1.40 | 44.08 | 44.79 | 43.89 | 7165 |
| 1728419160 | 44.13 | 0.26 | 0.59 | 43.6 | 44.16 | 43.4 | 1091 |
| 1728332760 | 43.87 | -0.33 | -0.75 | 44.19 | 44.23 | 43.87 | 3688 |
| 1728073560 | 44.2 | 0.66 | 1.52 | 43.53 | 44.28 | 43.51 | 4250 |
| 1727987220 | 43.54 | -0.92 | -2.07 | 44.02 | 44.23 | 43.4 | 6263 |
| 1727900820 | 44.46 | -0.13 | -0.29 | 44.68 | 44.74 | 44.1 | 5656 |
| 1727814420 | 44.59 | -0.32 | -0.71 | 44.89 | 44.95 | 44.43 | 4289 |
| 1727728020 | 44.91 | 0.25 | 0.56 | 45.06 | 45.08 | 44.6 | 10745 |
| 1727468760 | 44.66 | -0.1 | -0.22 | 44.49 | 44.96 | 44.35 | 5070 |
| 1727382360 | 44.76 | 0.07 | 0.16 | 44.78 | 45.02 | 44.48 | 5863 |
| 1727295960 | 44.69 | -0.34 | -0.76 | 45.01 | 45.08 | 44.54 | 7422 |
| 1727209560 | 45.03 | -0.02 | -0.04 | 45.05 | 45.3 | 44.98 | 6254 |
| 1727123160 | 45.05 | -0.04 | -0.09 | 45.17 | 45.17 | 44.72 | 4447 |
| 1726864020 | 45.09 | 0.19 | 0.42 | 44.75 | 45.13 | 44.75 | 1812 |
| 1726777560 | 44.9 | 0.58 | 1.31 | 44.53 | 45 | 44.42 | 4118 |
| 1726691220 | 44.32 | 0.04 | 0.09 | 44.56 | 44.62 | 44.12 | 1348 |
| 1726604760 | 44.28 | -0.57 | -1.27 | 44.88 | 44.91 | 44.28 | 870 |
| 1726518420 | 44.85 | 0.24 | 0.54 | 44.91 | 44.91 | 44.44 | 1729 |
| 1726259160 | 44.61 | 0.06 | 0.13 | 44.43 | 44.97 | 44.36 | 2864 |
| 1726172760 | 44.55 | -0.48 | -1.07 | 45.2 | 45.22 | 44.18 | 1857 |
| 1726086360 | 45.03 | 0.58 | 1.30 | 44.33 | 45.03 | 44.33 | 734 |
| 1725999960 | 44.45 | -0.4 | -0.89 | 44.76 | 44.92 | 44.14 | 2837 |
| 1725913620 | 44.85 | -0.05 | -0.11 | 44.61 | 45.11 | 44.61 | 1270 |
| 1725654360 | 44.9 | 0.24 | 0.54 | 44.7 | 45.32 | 44.56 | 1611 |
| 1725567960 | 44.66 | 0.34 | 0.77 | 44.34 | 45.11 | 44.12 | 5045 |
| 1725481560 | 44.32 | 0.52 | 1.19 | 43.53 | 44.53 | 43.51 | 2675 |
| 1725395160 | 43.8 | -0.62 | -1.40 | 44.37 | 44.95 | 43.8 | 4210 |
| 1725308760 | 44.42 | 0.13 | 0.29 | 44.34 | 44.64 | 44.32 | 5047 |
| 1725049560 | 44.29 | 0.29 | 0.66 | 44.08 | 44.45 | 44.02 | 2590 |
| 1724963160 | 44 | 0.09 | 0.20 | 43.88 | 44.37 | 43.88 | 2357 |
| 1724876760 | 43.91 | 0.51 | 1.18 | 43.55 | 44.14 | 43.36 | 5803 |
| 1724790420 | 43.4 | -0.75 | -1.70 | 44.23 | 44.35 | 43 | 6282 |
| 1724704020 | 44.15 | 0.21 | 0.48 | 43.9 | 44.19 | 43.76 | 3170 |
| 1724444820 | 43.94 | 0.7 | 1.62 | 43.39 | 43.99 | 43.38 | 2063 |
| 1724358420 | 43.24 | -0.33 | -0.76 | 43.55 | 43.57 | 43.2 | 4976 |
| 1724271960 | 43.57 | 0.06 | 0.14 | 43.57 | 43.74 | 43.32 | 2940 |
| 1724185560 | 43.51 | -0.42 | -0.96 | 43.87 | 44.01 | 43.3 | 6855 |
| 1724099220 | 43.93 | -1.57 | -3.45 | 43.86 | 44.39 | 43.45 | 7945 |
| 1723840020 | 45.5 | 0.7 | 1.56 | 44.93 | 45.5 | 44.37 | 5856 |
| 1723753620 | 44.8 | -1.2 | -2.61 | 45.69 | 46.5 | 44.21 | 14434 |
| 1723667160 | 46 | 1.05 | 2.34 | 44.96 | 46 | 44.96 | 5780 |
| 1723580760 | 44.95 | 0.34 | 0.76 | 44.77 | 45.01 | 44.66 | 3985 |
| 1723494360 | 44.61 | 0.16 | 0.36 | 44.53 | 44.85 | 44.39 | 4839 |
| 1723235220 | 44.45 | 0.27 | 0.61 | 44.21 | 44.5 | 44.13 | 2384 |
| 1723148820 | 44.18 | 0.28 | 0.64 | 44.06 | 44.23 | 43.69 | 4579 |
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
