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 | -2.24 | -4.90099551471 | 45.705 | 46.12 | 43.295 | 133603 | 44.92067921 | DE |
| 4 | 1.680001 | 4.02058403783 | 41.784999 | 46.12 | 41.15 | 125548 | 43.85598255 | DE |
| 12 | -2.435 | -5.30501089325 | 45.9 | 46.655 | 40.19 | 154445 | 43.73120997 | DE |
| 26 | -3.69 | -7.82525713074 | 47.155 | 54.92 | 40.19 | 195815 | 48.053697 | DE |
| 52 | -2.37 | -5.17072106469 | 45.835 | 54.92 | 40.19 | 200463 | 46.34574856 | DE |
| 156 | -21.395 | -32.9864323158 | 64.86 | 69.15 | 37.9 | 2157968 | 51.30449586 | DE |
| 260 | -17.685 | -28.9206868357 | 61.15 | 72.88 | 37.355 | 2640008 | 54.52743218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725654360 | 43.405 | -1.43 | -3.19 | 44.635 | 44.72 | 43.295 | 132044 |
| 1725567960 | 44.835 | 0.31 | 0.70 | 44.395 | 45.25 | 44.22 | 88852 |
| 1725481560 | 44.525 | 0.42 | 0.96 | 43.655 | 44.685 | 43.655 | 92598 |
| 1725395160 | 44.1 | -1.33 | -2.92 | 45.52 | 45.52 | 43.9 | 199033 |
| 1725308760 | 45.425 | -0.53 | -1.14 | 45.9 | 46.045 | 45.08 | 168323 |
| 1725049560 | 45.95 | 0.3 | 0.65 | 45.705 | 46.12 | 45.655 | 119210 |
| 1724963160 | 45.655 | 0.38 | 0.85 | 45.21 | 45.9 | 45.005 | 133491 |
| 1724876760 | 45.27 | 0.07 | 0.15 | 45.195 | 45.51 | 45.005 | 91155 |
| 1724790420 | 45.2 | 0.2 | 0.43 | 45.125 | 45.685 | 45.005 | 126691 |
| 1724704020 | 45.005 | 0.07 | 0.16 | 44.925 | 45.125 | 44.705 | 94737 |
| 1724444820 | 44.935 | 0.72 | 1.62 | 44.365 | 45.03 | 44.365 | 136520 |
| 1724358420 | 44.22 | 0 | 0.01 | 44.225 | 44.59 | 44 | 125859 |
| 1724271960 | 44.215 | 0.99 | 2.29 | 43.395 | 44.375 | 43.25 | 171699 |
| 1724185560 | 43.225 | 0.05 | 0.13 | 43.145 | 43.52 | 43.035 | 105964 |
| 1724099220 | 43.17 | 0.57 | 1.34 | 42.674999 | 43.295 | 42.53 | 165460 |
| 1723840020 | 42.6 | 0.36 | 0.84 | 42.215 | 42.659999 | 42.155 | 123952 |
| 1723753620 | 42.244999 | 0.84 | 2.02 | 41.4 | 42.244999 | 41.32 | 132312 |
| 1723667160 | 41.409999 | -0.14 | -0.32 | 41.505 | 41.659999 | 41.15 | 115995 |
| 1723580760 | 41.545 | 0.3 | 0.72 | 41.4 | 41.57 | 41.18 | 81977 |
| 1723494360 | 41.25 | -0.25 | -0.60 | 41.7 | 41.7 | 41.25 | 132568 |
| 1723235220 | 41.5 | -0.23 | -0.55 | 41.784999 | 41.979999 | 41.244999 | 104559 |
| 1723148820 | 41.729999 | 0.28 | 0.68 | 41.6 | 41.795 | 40.89 | 133768 |
| 1723062360 | 41.45 | 0.01 | 0.02 | 41.205 | 41.95 | 40.905 | 224064 |
| 1722975960 | 41.44 | 0.34 | 0.83 | 41.4 | 41.545 | 40.415 | 351397 |
| 1722889620 | 41.1 | -1.16 | -2.74 | 41.29 | 41.295 | 40.19 | 592883 |
| 1722630360 | 42.26 | -0.14 | -0.33 | 42.1 | 42.26 | 41.625 | 314204 |
| 1722544020 | 42.4 | -0.8 | -1.85 | 43.2 | 43.225 | 42.08 | 229107 |
| 1722457560 | 43.2 | 0.13 | 0.30 | 43.095 | 43.285 | 42.685 | 153659 |
| 1722371220 | 43.07 | 0.08 | 0.19 | 42.99 | 43.315 | 42.765 | 173859 |
| 1722284760 | 42.99 | -0.69 | -1.57 | 43.75 | 44.01 | 42.505 | 344186 |
| 1722025620 | 43.675 | -0.87 | -1.94 | 44 | 44.715 | 43.115 | 294786 |
| 1721939160 | 44.54 | -0.17 | -0.38 | 44.635 | 44.83 | 43.675 | 158510 |
| 1721852820 | 44.71 | -0.08 | -0.18 | 44.585 | 44.8 | 44.265 | 99482 |
| 1721766420 | 44.79 | -0.11 | -0.23 | 44.845 | 44.865 | 44.35 | 96802 |
| 1721679960 | 44.895 | 0.73 | 1.65 | 44.15 | 44.97 | 44.1 | 120341 |
| 1721420760 | 44.165 | -0.84 | -1.87 | 45.105 | 45.195 | 43.955 | 112863 |
| 1721334360 | 45.005 | 0.1 | 0.21 | 45.065 | 45.415 | 44.98 | 128487 |
| 1721248020 | 44.91 | 0.94 | 2.15 | 43.785 | 45.15 | 43.605 | 150573 |
| 1721161560 | 43.965 | 0.18 | 0.40 | 43.75 | 43.965 | 43.36 | 147866 |
| 1721075160 | 43.79 | -0.87 | -1.94 | 44.555 | 44.6 | 43.625 | 193526 |
| 1720815960 | 44.655 | 0.44 | 1.00 | 44.175 | 44.795 | 44.17 | 112328 |
| 1720729560 | 44.215 | 0.43 | 0.97 | 43.725 | 44.355 | 43.705 | 157129 |
| 1720643220 | 43.79 | -0.55 | -1.24 | 44.065 | 44.355 | 43.5 | 224350 |
| 1720556760 | 44.34 | -0.46 | -1.03 | 44.945 | 45.305 | 44.02 | 170122 |
| 1720470360 | 44.8 | -0.3 | -0.67 | 45.005 | 45.515 | 44.755 | 185881 |
| 1720211220 | 45.1 | -0.32 | -0.70 | 45.455 | 45.925 | 45 | 131389 |
| 1720124820 | 45.42 | 0.12 | 0.25 | 45.185 | 45.55 | 45.115 | 87238 |
| 1720038420 | 45.305 | 0.69 | 1.55 | 44.55 | 45.48 | 44.55 | 117221 |
| 1719952020 | 44.615 | 0.16 | 0.37 | 44.395 | 44.795 | 44.14 | 148825 |
| 1719865620 | 44.45 | -0.7 | -1.54 | 45.605 | 45.735 | 44.345 | 171235 |
| 1719606420 | 45.145 | -0.32 | -0.69 | 45.5 | 45.85 | 45.105 | 69353 |
| 1719520020 | 45.46 | 0.06 | 0.13 | 45.28 | 45.81 | 45.185 | 76792 |
| 1719433620 | 45.4 | -1.16 | -2.49 | 46.595 | 46.655 | 45.145 | 109470 |
| 1719347160 | 46.56 | 0.61 | 1.33 | 45.93 | 46.56 | 45.8 | 82347 |
| 1719260820 | 45.95 | 0.89 | 1.96 | 45.155 | 46.32 | 45.145 | 123953 |
| 1719001620 | 45.065 | -0.54 | -1.17 | 45.5 | 45.6 | 45.01 | 78799 |
| 1718915160 | 45.6 | 0.52 | 1.14 | 45.025 | 45.685 | 44.875 | 97376 |
| 1718828820 | 45.085 | -0.03 | -0.06 | 45.115 | 45.205 | 44.805 | 102893 |
| 1718742360 | 45.11 | 0.11 | 0.24 | 45.005 | 45.315 | 44.8 | 98531 |
| 1718656020 | 45 | 0.33 | 0.73 | 44.7 | 45 | 44.515 | 140373 |
| 1718396820 | 44.675 | -0.84 | -1.85 | 45.9 | 45.9 | 44.505 | 249764 |
| 1718310420 | 45.515 | -0.99 | -2.12 | 46.3 | 46.555 | 45.405 | 214073 |
| 1718224020 | 46.5 | 0.1 | 0.23 | 46.555 | 46.815 | 46.255 | 116653 |
| 1718137620 | 46.395 | 0.29 | 0.62 | 46.025 | 46.51 | 46.025 | 143378 |
| 1718051220 | 46.11 | -0.59 | -1.26 | 46.505 | 46.605 | 46.005 | 174721 |
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
