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 | 0.42 | 0.776770852598 | 54.07 | 55.44 | 52.86 | 19604 | 54.37593714 | DE |
| 4 | 6.31 | 13.096720631 | 48.18 | 55.44 | 47.875 | 30432 | 52.24496547 | DE |
| 12 | 15.815001 | 40.8920527703 | 38.674999 | 55.44 | 37.07 | 23555 | 47.96444732 | DE |
| 26 | 17.42 | 46.9921769625 | 37.07 | 55.44 | 35.46 | 22281 | 43.57369166 | DE |
| 52 | 20.835 | 61.9075917397 | 33.655 | 55.44 | 30.9 | 22407 | 39.44480295 | DE |
| 156 | 45.007 | 474.607191817 | 9.483 | 55.44 | 7.873 | 35706 | 19.43499945 | DE |
| 260 | 45.936 | 537.011924246 | 8.554 | 55.44 | 6.025 | 50108 | 13.9401839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 53.77 | 0.35 | 0.66 | 53.53 | 54 | 53.38 | 13028 |
| 1742592420 | 53.42 | 0.07 | 0.13 | 53.25 | 53.71 | 52.86 | 8810 |
| 1742506020 | 53.35 | -1.93 | -3.49 | 55.22 | 55.22 | 53.19 | 25267 |
| 1742419620 | 55.28 | 0.18 | 0.33 | 54.82 | 55.44 | 54.62 | 29840 |
| 1742333220 | 55.1 | 1.15 | 2.13 | 54.07 | 55.15 | 53.76 | 21077 |
| 1742246820 | 53.95 | 0.81 | 1.52 | 53 | 54.13 | 52.54 | 29648 |
| 1741987620 | 53.14 | 1.92 | 3.75 | 51.5 | 53.14 | 50.5 | 28535 |
| 1741901220 | 51.22 | -0.78 | -1.50 | 52.04 | 52.07 | 51 | 23824 |
| 1741814820 | 52 | 1.2 | 2.36 | 51.2 | 52.5 | 50.65 | 26132 |
| 1741728420 | 50.8 | -0.4 | -0.78 | 51.51 | 51.99 | 49.875 | 27475 |
| 1741642020 | 51.2 | -2.61 | -4.85 | 53.92 | 54 | 50.56 | 47874 |
| 1741382820 | 53.81 | -0.4 | -0.74 | 54.18 | 54.8 | 53.08 | 26438 |
| 1741296420 | 54.21 | 0.88 | 1.65 | 53.59 | 55.05 | 52.99 | 35748 |
| 1741210020 | 53.33 | 2.93 | 5.81 | 50.5 | 54.05 | 50.5 | 71701 |
| 1741123620 | 50.4 | -0.81 | -1.58 | 51.21 | 51.41 | 49.065 | 40269 |
| 1741037220 | 51.21 | 0.91 | 1.81 | 50.5 | 52.15 | 50.18 | 32789 |
| 1740778020 | 50.3 | -0.44 | -0.87 | 50.41 | 50.77 | 49.5 | 26622 |
| 1740691620 | 50.74 | 0.45 | 0.89 | 50.44 | 50.95 | 50.27 | 22464 |
| 1740605220 | 50.29 | 0.8 | 1.61 | 49.7 | 50.77 | 49.595 | 44670 |
| 1740518820 | 49.495 | 1.37 | 2.85 | 48.18 | 49.725 | 47.875 | 26437 |
| 1740432420 | 48.125 | 0.74 | 1.57 | 47.735 | 48.2 | 47.02 | 12543 |
| 1740173220 | 47.38 | -0.27 | -0.57 | 47.8 | 47.925 | 47.37 | 7477 |
| 1740086820 | 47.65 | -0.3 | -0.62 | 48.06 | 48.2 | 47.54 | 19355 |
| 1740000420 | 47.945 | -0.51 | -1.04 | 48.485 | 48.91 | 47.735 | 20618 |
| 1739914020 | 48.45 | 0.89 | 1.87 | 47.71 | 48.495 | 47.69 | 31903 |
| 1739827620 | 47.56 | 0.91 | 1.96 | 46.925 | 48.205 | 46.925 | 41491 |
| 1739568420 | 46.645 | 0.65 | 1.40 | 46 | 47.145 | 45.92 | 13068 |
| 1739482020 | 46 | -0.98 | -2.09 | 47.09 | 47.185 | 45.49 | 26986 |
| 1739395620 | 46.98 | 0.07 | 0.16 | 46.89 | 47.82 | 46.48 | 26837 |
| 1739309220 | 46.905 | -0.64 | -1.35 | 47.5 | 47.795 | 45.47 | 61072 |
| 1739222820 | 47.545 | 0.55 | 1.17 | 47.185 | 47.545 | 38.9 | 19978 |
| 1738963620 | 46.995 | 1.11 | 2.42 | 46.175 | 47.115 | 46.025 | 24467 |
| 1738877220 | 45.885 | 1.21 | 2.70 | 44.36 | 46.285 | 44.36 | 30866 |
| 1738790820 | 44.68 | 0.11 | 0.25 | 44.4 | 44.825 | 44.27 | 16372 |
| 1738704420 | 44.57 | 0.22 | 0.50 | 44.305 | 44.715 | 42.369999 | 7940 |
| 1738618020 | 44.35 | 0.1 | 0.23 | 43.62 | 44.52 | 43.03 | 16149 |
| 1738358820 | 44.25 | -0.8 | -1.78 | 45.075 | 45.115 | 44.165 | 16933 |
| 1738272420 | 45.05 | 0.18 | 0.41 | 44.98 | 45.05 | 44.445 | 19200 |
| 1738186020 | 44.865 | 0.57 | 1.28 | 44.81 | 45 | 44.04 | 18135 |
| 1738099620 | 44.3 | 0.37 | 0.84 | 43.855 | 44.79 | 43.83 | 22601 |
| 1738013220 | 43.93 | 0.23 | 0.53 | 43.455 | 44.245 | 42.94 | 20552 |
| 1737754020 | 43.7 | 0.05 | 0.11 | 43.725 | 44.82 | 43.695 | 19646 |
| 1737667620 | 43.65 | 1.31 | 3.09 | 42.354999 | 43.785 | 42.345 | 22024 |
| 1737581220 | 42.34 | -0.44 | -1.04 | 42.76 | 43.055 | 42.005 | 24046 |
| 1737494820 | 42.784999 | -0.36 | -0.83 | 43.015 | 43.43 | 42.64 | 12732 |
| 1737408420 | 43.145 | 0.81 | 1.91 | 42.545 | 43.295 | 42.395 | 19761 |
| 1737149220 | 42.335 | 0.13 | 0.32 | 42.09 | 42.69 | 41.92 | 19008 |
| 1737062820 | 42.2 | 0.33 | 0.78 | 42.145 | 42.435 | 41.865 | 24226 |
| 1736976420 | 41.875 | 0.95 | 2.31 | 41 | 41.9 | 40.99 | 8966 |
| 1736890020 | 40.93 | 0.59 | 1.48 | 40.604999 | 41.055 | 40.479999 | 7460 |
| 1736803620 | 40.335 | 0.52 | 1.32 | 39.729999 | 40.49 | 39.485 | 11046 |
| 1736544420 | 39.81 | -0.84 | -2.05 | 40.545 | 40.755 | 39.6 | 15946 |
| 1736458020 | 40.645 | 0.17 | 0.42 | 40.275 | 40.75 | 40.1 | 16775 |
| 1736371620 | 40.475 | 0.79 | 1.99 | 39.74 | 40.685 | 39.57 | 24175 |
| 1736285220 | 39.685 | 0.06 | 0.15 | 39.64 | 39.81 | 38.82 | 18259 |
| 1736198820 | 39.625 | 1.18 | 3.07 | 38.63 | 39.79 | 38.284999 | 15454 |
| 1735939620 | 38.445 | 0.39 | 1.02 | 38.244999 | 38.619999 | 38.165 | 8957 |
| 1735853220 | 38.055 | -0.48 | -1.23 | 38.674999 | 38.784999 | 37.07 | 14661 |
| 1735594020 | 38.53 | 0.31 | 0.82 | 38.225 | 38.74 | 38.1 | 12523 |
| 1735334820 | 38.215 | 0.43 | 1.12 | 37.86 | 38.405 | 37.729999 | 13147 |
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
