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 | -2.2 | -4.18967815654 | 52.51 | 53.7 | 49.585 | 244114 | 51.56530342 | DE |
| 4 | 1.21 | 2.46435845214 | 49.1 | 54.89 | 47.53 | 393079 | 51.80071815 | DE |
| 12 | 7.81 | 18.3764705882 | 42.5 | 54.89 | 41.325 | 312782 | 48.7339812 | DE |
| 26 | 4.76 | 10.4500548847 | 45.55 | 54.89 | 41.325 | 260691 | 46.93808312 | DE |
| 52 | -2.2 | -4.18967815654 | 52.51 | 54.92 | 40.19 | 222008 | 47.11558699 | DE |
| 156 | -2.81 | -5.28990963855 | 53.12 | 55.52 | 37.9 | 1552213 | 46.93766792 | DE |
| 260 | 8.685 | 20.8648648649 | 41.625 | 72.88 | 37.9 | 2265420 | 53.75520247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 50.18 | -0.28 | -0.55 | 50.6 | 51.28 | 49.955 | 154682 |
| 1742592420 | 50.46 | -0.15 | -0.30 | 50.5 | 50.79 | 49.585 | 269585 |
| 1742506020 | 50.61 | -1.59 | -3.05 | 52.2 | 52.2 | 50.21 | 335666 |
| 1742419620 | 52.2 | -0.8 | -1.51 | 53.29 | 53.35 | 51.68 | 207753 |
| 1742333220 | 53 | 0.53 | 1.01 | 52.54 | 53.7 | 52.53 | 222737 |
| 1742246820 | 52.47 | -0.29 | -0.55 | 52.51 | 52.85 | 52.12 | 184831 |
| 1741987620 | 52.76 | 1.45 | 2.83 | 51.5 | 53.88 | 51.38 | 343067 |
| 1741901220 | 51.31 | 0.1 | 0.20 | 50.85 | 51.73 | 50.45 | 218748 |
| 1741814820 | 51.21 | -0.31 | -0.60 | 51.37 | 51.8 | 50.48 | 201629 |
| 1741728420 | 51.52 | -0.8 | -1.53 | 52.81 | 53.5 | 50.21 | 478107 |
| 1741642020 | 52.32 | -1.63 | -3.02 | 53.75 | 54.72 | 52.22 | 473227 |
| 1741382820 | 53.95 | 0.07 | 0.13 | 53.71 | 54.15 | 52.53 | 369248 |
| 1741296420 | 53.88 | 0.48 | 0.90 | 52.85 | 54.89 | 52.7 | 937088 |
| 1741210020 | 53.4 | 4.21 | 8.55 | 49.3 | 53.69 | 49.265 | 1618654 |
| 1741123620 | 49.195 | -0.36 | -0.72 | 49.555 | 49.75 | 48.125 | 377062 |
| 1741037220 | 49.55 | 0.55 | 1.12 | 49.21 | 51.16 | 48.33 | 517259 |
| 1740778020 | 49 | 0.49 | 1.01 | 48.3 | 49.99 | 47.53 | 329874 |
| 1740691620 | 48.51 | -1.09 | -2.20 | 49.5 | 49.635 | 48.3 | 198603 |
| 1740605220 | 49.6 | 0.61 | 1.23 | 49.01 | 49.86 | 48.9 | 236783 |
| 1740518820 | 48.995 | 0.28 | 0.57 | 48.905 | 48.995 | 48.385 | 149721 |
| 1740432420 | 48.715 | 0.11 | 0.22 | 49.1 | 50 | 48.525 | 191944 |
| 1740173220 | 48.61 | 0.73 | 1.54 | 48.01 | 49.195 | 47.995 | 199392 |
| 1740086820 | 47.875 | -0.27 | -0.55 | 48.15 | 48.98 | 47.71 | 195426 |
| 1740000420 | 48.14 | -2.01 | -4.01 | 50.15 | 50.28 | 47.645 | 518074 |
| 1739914020 | 50.15 | -0.84 | -1.65 | 50.3 | 50.58 | 49.8 | 298895 |
| 1739827620 | 50.99 | 0.17 | 0.33 | 50.9 | 51.27 | 50.6 | 231568 |
| 1739568420 | 50.82 | 0.31 | 0.61 | 50.52 | 51.52 | 50.5 | 422088 |
| 1739482020 | 50.51 | 1.51 | 3.08 | 49.255 | 50.99 | 49.225 | 930220 |
| 1739395620 | 49 | 1.84 | 3.89 | 47.15 | 49.115 | 46.775 | 490542 |
| 1739309220 | 47.165 | -0.13 | -0.27 | 47.365 | 47.44 | 46.64 | 146446 |
| 1739222820 | 47.295 | -0.31 | -0.65 | 47.605 | 47.785 | 47.205 | 147783 |
| 1738963620 | 47.605 | -0.4 | -0.83 | 48.13 | 48.88 | 47.325 | 282070 |
| 1738877220 | 48.005 | 3.03 | 6.73 | 45.17 | 48.35 | 45.14 | 579903 |
| 1738790820 | 44.98 | -0.13 | -0.28 | 44.995 | 45.1 | 41.865 | 164820 |
| 1738704420 | 45.105 | 0.28 | 0.64 | 44.835 | 45.26 | 44.345 | 162299 |
| 1738618020 | 44.82 | -1.64 | -3.52 | 45.4 | 45.7 | 44.43 | 356014 |
| 1738358820 | 46.455 | -0.8 | -1.69 | 47.125 | 47.565 | 46.42 | 178397 |
| 1738272420 | 47.255 | 0.5 | 1.07 | 46.815 | 47.99 | 42.229999 | 218312 |
| 1738186020 | 46.755 | -0.45 | -0.94 | 47.355 | 47.465 | 46.55 | 151790 |
| 1738099620 | 47.2 | -0.01 | -0.01 | 46.85 | 47.69 | 46.7 | 181923 |
| 1738013220 | 47.205 | 0.75 | 1.63 | 46 | 47.24 | 45.505 | 246025 |
| 1737754020 | 46.45 | 0.65 | 1.42 | 45.8 | 47.44 | 45.715 | 363843 |
| 1737667620 | 45.8 | 0.54 | 1.20 | 45.255 | 45.8 | 45.255 | 149722 |
| 1737581220 | 45.255 | -0.26 | -0.57 | 45.635 | 45.74 | 44.95 | 223017 |
| 1737494820 | 45.515 | 0.07 | 0.15 | 45.5 | 45.635 | 45.01 | 177301 |
| 1737408420 | 45.445 | 1.04 | 2.34 | 44.39 | 45.635 | 44.255 | 274788 |
| 1737149220 | 44.405 | 0.31 | 0.69 | 44.405 | 44.98 | 43.995 | 263538 |
| 1737062820 | 44.1 | -0.08 | -0.18 | 44.33 | 44.67 | 43.88 | 212245 |
| 1736976420 | 44.18 | 1.6 | 3.76 | 42.619999 | 44.465 | 42.575 | 331316 |
| 1736890020 | 42.58 | 0.63 | 1.50 | 42.29 | 42.895 | 42.04 | 199095 |
| 1736803620 | 41.95 | 0.15 | 0.36 | 41.64 | 42.085 | 41.325 | 217519 |
| 1736544420 | 41.799999 | -0.15 | -0.36 | 41.95 | 42.255 | 41.36 | 307064 |
| 1736458020 | 41.95 | 0.01 | 0.02 | 42.075 | 42.11 | 41.549999 | 143731 |
| 1736371620 | 41.94 | -0.53 | -1.24 | 42.42 | 42.585 | 41.79 | 196255 |
| 1736285220 | 42.465 | 0.37 | 0.88 | 42.049999 | 42.7 | 41.845 | 171559 |
| 1736198820 | 42.095 | 0.55 | 1.31 | 41.799999 | 42.784999 | 41.59 | 264566 |
| 1735939620 | 41.549999 | -0.87 | -2.05 | 42.645 | 42.645 | 41.479999 | 381144 |
| 1735853220 | 42.42 | -0.11 | -0.26 | 42.45 | 43.3 | 42.345 | 160865 |
| 1735594020 | 42.53 | 0.03 | 0.07 | 42.5 | 42.705 | 42.299999 | 140215 |
| 1735334820 | 42.5 | 0.04 | 0.09 | 42.45 | 42.795 | 42.2 | 203766 |
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
