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 | 1.24 | 2.43328100471 | 50.96 | 53.18 | 50.54 | 1955 | 51.98228951 | DE |
| 4 | -1.88 | -3.47633136095 | 54.08 | 57.72 | 49.61 | 1999 | 53.91548329 | DE |
| 12 | 10.94 | 26.5147842947 | 41.26 | 57.72 | 38.94 | 2708 | 50.54114117 | DE |
| 26 | 9.8 | 23.1132075472 | 42.4 | 57.72 | 38.549999 | 2768 | 46.84512307 | DE |
| 52 | 12.2 | 30.5 | 40 | 57.72 | 34.015 | 5039 | 41.48568884 | DE |
| 156 | 12.2 | 30.5 | 40 | 57.72 | 34.015 | 5039 | 41.48568884 | DE |
| 260 | 12.2 | 30.5 | 40 | 57.72 | 34.015 | 5039 | 41.48568884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 51.58 | -0.66 | -1.26 | 52.1 | 52.7 | 51.58 | 1382 |
| 1720124820 | 52.24 | -0.22 | -0.42 | 52.42 | 52.52 | 52.18 | 695 |
| 1720038420 | 52.46 | 0.54 | 1.04 | 52.02 | 52.46 | 51.6 | 2066 |
| 1719952020 | 51.92 | -0.08 | -0.15 | 51.72 | 51.92 | 51.12 | 835 |
| 1719865620 | 52 | 1.46 | 2.89 | 50.86 | 53.18 | 50.82 | 5341 |
| 1719606420 | 50.54 | -0.24 | -0.47 | 50.96 | 51.12 | 50.54 | 838 |
| 1719520020 | 50.78 | -0.68 | -1.32 | 50.78 | 51.52 | 49.61 | 3130 |
| 1719433620 | 51.46 | -2 | -3.74 | 53.8 | 53.9 | 51.18 | 2141 |
| 1719347160 | 53.46 | -1.9 | -3.43 | 53.28 | 54.72 | 52.64 | 4471 |
| 1719260820 | 55.36 | -2.14 | -3.72 | 57.64 | 57.72 | 55.36 | 1208 |
| 1719001620 | 57.5 | 0.22 | 0.38 | 57.3 | 57.5 | 56.44 | 812 |
| 1718915160 | 57.28 | 1.54 | 2.76 | 55.46 | 57.34 | 55.46 | 1094 |
| 1718828820 | 55.74 | -0.06 | -0.11 | 56.14 | 56.18 | 55.32 | 1038 |
| 1718742360 | 55.8 | -0.86 | -1.52 | 56.34 | 56.34 | 54.84 | 2475 |
| 1718656020 | 56.66 | 0.96 | 1.72 | 55.98 | 57 | 55.22 | 2955 |
| 1718396820 | 55.7 | -0.22 | -0.39 | 55.62 | 56.94 | 55.5 | 3413 |
| 1718310420 | 55.92 | 1.64 | 3.02 | 54.56 | 56.22 | 54.02 | 2735 |
| 1718224020 | 54.28 | -0.74 | -1.34 | 53.98 | 55.4 | 53.02 | 984 |
| 1718137620 | 55.02 | 0.36 | 0.66 | 54.72 | 55.36 | 54.26 | 1320 |
| 1718051220 | 54.66 | 1.22 | 2.28 | 53.56 | 54.66 | 53.56 | 626 |
| 1717792020 | 53.44 | -0.54 | -1.00 | 54.08 | 54.38 | 53.24 | 1799 |
| 1717705620 | 53.98 | -0.62 | -1.14 | 54.6 | 55 | 53.7 | 2203 |
| 1717619220 | 54.6 | 1.3 | 2.44 | 53.64 | 54.6 | 53.24 | 3370 |
| 1717532820 | 53.3 | -0.64 | -1.19 | 54 | 54.5 | 51.8 | 12676 |
| 1717446420 | 53.94 | 1.52 | 2.90 | 53.6 | 53.94 | 51.3 | 18093 |
| 1717187220 | 52.42 | 1.1 | 2.14 | 51.76 | 54.08 | 51.02 | 23591 |
| 1717100820 | 51.32 | 5.04 | 10.89 | 45.93 | 53.9 | 45.86 | 18852 |
| 1717014420 | 46.28 | 1.18 | 2.62 | 45.33 | 46.7 | 44.98 | 4794 |
| 1716928020 | 45.1 | 1.1 | 2.50 | 43.91 | 45.49 | 43.91 | 4799 |
| 1716841560 | 44 | -0.23 | -0.52 | 44.17 | 44.17 | 43.93 | 435 |
| 1716582420 | 44.23 | 1.53 | 3.58 | 42.99 | 44.23 | 42.51 | 443 |
| 1716496020 | 42.7 | -0.41 | -0.95 | 43 | 43 | 42.549999 | 375 |
| 1716409620 | 43.11 | -0.74 | -1.69 | 43.72 | 43.99 | 43.11 | 851 |
| 1716323160 | 43.85 | -0.28 | -0.63 | 44.31 | 44.31 | 43.5 | 747 |
| 1716236760 | 44.13 | 0.91 | 2.11 | 43.25 | 44.13 | 43.25 | 371 |
| 1715977620 | 43.22 | 0.8 | 1.89 | 42.43 | 43.22 | 42.43 | 1062 |
| 1715891220 | 42.42 | -0.72 | -1.67 | 43.07 | 43.42 | 42.42 | 1442 |
| 1715804820 | 43.14 | -1.45 | -3.25 | 44.43 | 44.72 | 43.14 | 722 |
| 1715718420 | 44.59 | 0.99 | 2.27 | 43.81 | 44.72 | 43.81 | 1332 |
| 1715631960 | 43.6 | 1 | 2.35 | 42.42 | 44.21 | 42.04 | 3884 |
| 1715372820 | 42.6 | -0.06 | -0.14 | 42.9 | 43.17 | 42.6 | 509 |
| 1715286420 | 42.659999 | 1.02 | 2.45 | 41.59 | 42.659999 | 41.59 | 935 |
| 1715200020 | 41.64 | 0.01 | 0.02 | 41.51 | 41.64 | 41.409999 | 240 |
| 1715113620 | 41.63 | 0.18 | 0.43 | 41.59 | 42.049999 | 41.59 | 785 |
| 1715027220 | 41.45 | 0.05 | 0.12 | 41.51 | 41.869999 | 41.409999 | 577 |
| 1714768020 | 41.4 | 0.05 | 0.12 | 41.65 | 42.13 | 41.19 | 1000 |
| 1714681560 | 41.35 | -0.5 | -1.19 | 41.65 | 41.82 | 41.31 | 465 |
| 1714508820 | 41.85 | 0.09 | 0.22 | 41.479999 | 41.85 | 41.229999 | 436 |
| 1714422420 | 41.76 | -1.2 | -2.79 | 42.67 | 42.69 | 41.76 | 512 |
| 1714163220 | 42.96 | 1.06 | 2.53 | 41.72 | 43.24 | 41.7 | 3398 |
| 1714076820 | 41.9 | -0.3 | -0.71 | 41.6 | 42 | 41 | 987 |
| 1713990420 | 42.2 | 0.62 | 1.49 | 41.81 | 42.42 | 41.69 | 1056 |
| 1713903960 | 41.58 | 0.44 | 1.07 | 41.409999 | 42 | 41.01 | 414 |
| 1713817560 | 41.14 | 0.71 | 1.76 | 40.27 | 41.92 | 40.04 | 2069 |
| 1713558420 | 40.43 | 0.76 | 1.92 | 39.38 | 40.43 | 39.21 | 311 |
| 1713472020 | 39.67 | -0.14 | -0.35 | 39.84 | 39.84 | 39.38 | 967 |
| 1713385620 | 39.81 | 0.06 | 0.15 | 39.88 | 39.89 | 39.43 | 584 |
| 1713299220 | 39.75 | 0.07 | 0.18 | 39.81 | 39.9 | 38.94 | 1012 |
| 1713212820 | 39.68 | 0.17 | 0.43 | 40.69 | 40.869999 | 39.5 | 1211 |
| 1712953620 | 39.51 | -1.39 | -3.40 | 41.26 | 41.26 | 39.51 | 2297 |
| 1712867220 | 40.9 | 0.41 | 1.01 | 40.59 | 41.14 | 40.21 | 502 |
| 1712780760 | 40.49 | -1.02 | -2.46 | 41.81 | 42.6 | 40.49 | 1895 |
| 1712694360 | 41.51 | 0.28 | 0.68 | 40.86 | 41.51 | 40.85 | 2421 |
| 1712607960 | 41.229999 | 0.63 | 1.55 | 40.369999 | 41.67 | 40.369999 | 740 |
| 1712348820 | 40.6 | 1.56 | 4.00 | 38.59 | 41.49 | 38.549999 | 1680 |
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
