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 | -0.8 | -1.82025028441 | 43.95 | 44.75 | 43 | 1026 | 44.33444444 | DE |
| 4 | -1.5 | -3.359462486 | 44.65 | 45 | 41 | 869 | 43.84434882 | DE |
| 12 | 0.4 | 0.93567251462 | 42.75 | 45.45 | 40.95 | 691 | 43.42785506 | DE |
| 26 | -5.5 | -11.3052415211 | 48.65 | 52.1 | 38.5 | 784 | 45.57306895 | DE |
| 52 | 7.5 | 21.0378681627 | 35.65 | 52.1 | 35.1 | 826 | 44.44596711 | DE |
| 156 | 7.850001 | 22.2379638028 | 35.299999 | 52.1 | 33 | 822 | 42.80556099 | DE |
| 260 | 7.850001 | 22.2379638028 | 35.299999 | 52.1 | 33 | 822 | 42.80556099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 43.2 | -0.9 | -2.04 | 43.85 | 43.85 | 43.2 | 28 |
| 1731619560 | 44.1 | 0.15 | 0.34 | 44.45 | 44.45 | 43.9 | 965 |
| 1731533160 | 43.95 | 0.45 | 1.03 | 43.3 | 43.95 | 43.2 | 248 |
| 1731446820 | 43.5 | -1 | -2.25 | 44 | 44.55 | 43.5 | 258 |
| 1731360420 | 44.5 | 0.05 | 0.11 | 44.05 | 44.75 | 43.6 | 2281 |
| 1731101220 | 44.45 | 0.3 | 0.68 | 43.95 | 44.45 | 43 | 1378 |
| 1731014760 | 44.15 | 0.55 | 1.26 | 42.85 | 44.15 | 42.85 | 6295 |
| 1730928360 | 43.6 | 1.7 | 4.06 | 42.549999 | 43.95 | 42.549999 | 311 |
| 1730841960 | 41.9 | 0.7 | 1.70 | 41.85 | 41.9 | 41.049999 | 1364 |
| 1730755560 | 41.2 | -1.55 | -3.63 | 41.85 | 41.85 | 41 | 271 |
| 1730496360 | 42.75 | 0.9 | 2.15 | 41.65 | 42.75 | 41.5 | 465 |
| 1730409960 | 41.85 | -0.5 | -1.18 | 42 | 42 | 41.85 | 194 |
| 1730323560 | 42.35 | -1.4 | -3.20 | 42.299999 | 43.2 | 42.299999 | 117 |
| 1730237160 | 43.75 | 0.3 | 0.69 | 44.2 | 44.2 | 43.1 | 165 |
| 1730150760 | 43.45 | -0.25 | -0.57 | 43.45 | 43.45 | 43.45 | 14 |
| 1729888020 | 43.7 | 1.15 | 2.70 | 43.05 | 43.7 | 43.05 | 106 |
| 1729801560 | 42.549999 | -0.4 | -0.93 | 42.95 | 43 | 42.549999 | 595 |
| 1729715160 | 42.95 | -0.35 | -0.81 | 44.4 | 44.4 | 42.95 | 210 |
| 1729628760 | 43.3 | -1.05 | -2.37 | 43.35 | 43.85 | 42.799999 | 238 |
| 1729542360 | 44.35 | -0.65 | -1.44 | 44.75 | 44.8 | 44.35 | 1534 |
| 1729283160 | 45 | 0.75 | 1.69 | 44.65 | 45 | 44.55 | 368 |
| 1729196760 | 44.25 | 0.95 | 2.19 | 43.6 | 44.25 | 43.6 | 416 |
| 1729110360 | 43.3 | 0 | 0.00 | 43.3 | 43.95 | 43.3 | 1151 |
| 1729023960 | 43.3 | -0.3 | -0.69 | 44.15 | 44.6 | 43.3 | 395 |
| 1728937620 | 43.6 | 0.55 | 1.28 | 43 | 43.6 | 43 | 599 |
| 1728678360 | 43.05 | 0.55 | 1.29 | 42.75 | 43.05 | 42.65 | 175 |
| 1728591960 | 42.5 | 0.35 | 0.83 | 42.7 | 42.7 | 42.15 | 522 |
| 1728505560 | 42.15 | 0.5 | 1.20 | 41.5 | 42.549999 | 41.4 | 838 |
| 1728419160 | 41.65 | -0.4 | -0.95 | 41.799999 | 42.35 | 41.6 | 256 |
| 1728332760 | 42.049999 | -0.9 | -2.10 | 42.6 | 43.15 | 42.049999 | 1297 |
| 1728073560 | 42.95 | 0.2 | 0.47 | 42.7 | 43.1 | 42.5 | 310 |
| 1727987220 | 42.75 | -0.1 | -0.23 | 42.4 | 42.85 | 41.9 | 1885 |
| 1727900820 | 42.85 | 0.45 | 1.06 | 42.65 | 42.85 | 42.65 | 125 |
| 1727814420 | 42.4 | -0.05 | -0.12 | 43.05 | 43.15 | 42.4 | 144 |
| 1727728020 | 42.45 | -0.8 | -1.85 | 42.65 | 43.6 | 42.45 | 1395 |
| 1727468760 | 43.25 | -0.55 | -1.26 | 43.25 | 43.85 | 43.2 | 520 |
| 1727382360 | 43.8 | -0.2 | -0.45 | 44.25 | 44.7 | 43.35 | 511 |
| 1727295960 | 44 | -0.85 | -1.90 | 44.2 | 44.8 | 43.8 | 331 |
| 1727209560 | 44.85 | 0.4 | 0.90 | 44.15 | 44.85 | 44.15 | 9 |
| 1727123160 | 44.45 | 0.1 | 0.23 | 45.35 | 45.45 | 44.35 | 426 |
| 1726864020 | 44.35 | 0.1 | 0.23 | 44.65 | 45 | 44.1 | 1507 |
| 1726777560 | 44.25 | 0.7 | 1.61 | 44.4 | 44.8 | 44.1 | 670 |
| 1726691220 | 43.55 | 0.65 | 1.52 | 43.35 | 43.85 | 43.3 | 1041 |
| 1726604760 | 42.9 | 0.2 | 0.47 | 42.65 | 42.9 | 42.549999 | 503 |
| 1726518420 | 42.7 | 0.5 | 1.18 | 42.75 | 42.75 | 41.9 | 83 |
| 1726259160 | 42.2 | 0.2 | 0.48 | 41.35 | 42.75 | 41.35 | 414 |
| 1726172760 | 42 | 0 | 0.00 | 42.15 | 42.15 | 41.299999 | 206 |
| 1726086360 | 42 | -0.1 | -0.24 | 42 | 42 | 42 | 122 |
| 1725999960 | 42.1 | -0.1 | -0.24 | 42.35 | 42.549999 | 41.6 | 836 |
| 1725913620 | 42.2 | 0.6 | 1.44 | 41.2 | 42.5 | 41.2 | 234 |
| 1725654360 | 41.6 | -0.35 | -0.83 | 41.9 | 42.299999 | 40.95 | 589 |
| 1725567960 | 41.95 | -1.05 | -2.44 | 42.299999 | 42.299999 | 41.95 | 285 |
| 1725481560 | 43 | -1.2 | -2.71 | 42.95 | 43.6 | 42.9 | 497 |
| 1725395160 | 44.2 | -0.9 | -2.00 | 44.35 | 44.55 | 44.2 | 204 |
| 1725308760 | 45.1 | 0.4 | 0.89 | 45.35 | 45.35 | 45.1 | 18 |
| 1725049560 | 44.7 | 0.85 | 1.94 | 43.9 | 45.4 | 43.9 | 507 |
| 1724963160 | 43.85 | 0.4 | 0.92 | 43.45 | 44.95 | 43.45 | 1808 |
| 1724876760 | 43.45 | 0.3 | 0.70 | 43.25 | 43.5 | 43.25 | 365 |
| 1724790420 | 43.15 | -0.95 | -2.15 | 44.3 | 44.3 | 43.15 | 665 |
| 1724704020 | 44.1 | 1.8 | 4.26 | 42.9 | 44.1 | 42.85 | 1148 |
| 1724444820 | 42.299999 | -0.3 | -0.70 | 42.75 | 43.7 | 42.299999 | 1059 |
| 1724358420 | 42.6 | -0.5 | -1.16 | 43 | 43 | 42.6 | 395 |
| 1724271960 | 43.1 | 0.65 | 1.53 | 43.05 | 43.15 | 42.5 | 2159 |
| 1724185560 | 42.45 | -0.15 | -0.35 | 42.45 | 42.45 | 42.45 | 125 |
| 1724099220 | 42.6 | -0.35 | -0.81 | 43.75 | 43.75 | 42.25 | 527 |
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
