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 | 3.85 | 7.42813042639 | 51.83 | 55.51 | 50.05 | 5346 | 52.98410693 | DE |
| 4 | 3.63 | 6.97406340058 | 52.05 | 58.68 | 49.85 | 5920 | 53.14466662 | DE |
| 12 | 4.31 | 8.3901109597 | 51.37 | 62.2 | 49.755 | 4861 | 54.72729671 | DE |
| 26 | 2.7 | 5.09626274066 | 52.98 | 62.2 | 48.715 | 4385 | 54.23617353 | DE |
| 52 | -6.64 | -10.6546854942 | 62.32 | 75.98 | 48.715 | 4974 | 57.47458734 | DE |
| 156 | -26.94 | -32.6071169208 | 82.62 | 105.04 | 48.715 | 1984 | 60.29807982 | DE |
| 260 | -12.55 | -18.3936684743 | 68.23 | 105.04 | 47.445 | 1284 | 60.40384185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 55.51 | 1.34 | 2.47 | 54.5 | 55.51 | 54.3 | 4722 |
| 1732224420 | 54.17 | 0.2 | 0.37 | 53.8 | 54.32 | 53.62 | 6137 |
| 1732138020 | 53.97 | 1.37 | 2.60 | 52.7 | 54.24 | 52.7 | 2332 |
| 1732051620 | 52.6 | -0.26 | -0.49 | 52.86 | 53.35 | 52.5 | 4768 |
| 1731965220 | 52.86 | 2.14 | 4.22 | 50.79 | 53.59 | 50.41 | 10654 |
| 1731705960 | 50.72 | -1.54 | -2.95 | 51.83 | 52.48 | 50.05 | 2837 |
| 1731619560 | 52.26 | 0.82 | 1.59 | 51.44 | 52.26 | 51.27 | 1067 |
| 1731533160 | 51.44 | 0.24 | 0.47 | 50.97 | 51.55 | 50.65 | 4427 |
| 1731446820 | 51.2 | -0.89 | -1.71 | 52.36 | 52.89 | 50.46 | 7334 |
| 1731360420 | 52.09 | 0.15 | 0.29 | 52.13 | 52.92 | 51.85 | 7893 |
| 1731101220 | 51.94 | -1.09 | -2.06 | 52.92 | 53.58 | 51.65 | 6955 |
| 1731014760 | 53.03 | -4.55 | -7.90 | 57.63 | 57.63 | 53.03 | 8397 |
| 1730928360 | 57.58 | 7.1 | 14.06 | 52.76 | 58.68 | 52.52 | 22465 |
| 1730841960 | 50.48 | 0.11 | 0.22 | 50.51 | 50.59 | 49.85 | 5005 |
| 1730755560 | 50.37 | -1.16 | -2.25 | 51.21 | 51.59 | 50.37 | 7709 |
| 1730496360 | 51.53 | -0.43 | -0.83 | 51.94 | 52.63 | 51.5 | 3860 |
| 1730409960 | 51.96 | -0.04 | -0.08 | 51.81 | 52.39 | 51.5 | 2076 |
| 1730323560 | 52 | -0.16 | -0.31 | 52.15 | 52.41 | 51.85 | 4267 |
| 1730237160 | 52.16 | -0.8 | -1.51 | 53.11 | 53.36 | 52.12 | 3507 |
| 1730150760 | 52.96 | 0.66 | 1.26 | 52.73 | 53.17 | 52.32 | 3771 |
| 1729888020 | 52.3 | 0.4 | 0.77 | 52.05 | 52.93 | 51.91 | 2933 |
| 1729801560 | 51.9 | -0.85 | -1.61 | 52.51 | 52.99 | 51.86 | 3134 |
| 1729715160 | 52.75 | -0.02 | -0.04 | 52.51 | 53.5 | 52.5 | 5453 |
| 1729628760 | 52.77 | -1.03 | -1.91 | 53.53 | 53.97 | 52.52 | 5289 |
| 1729542360 | 53.8 | -1.67 | -3.01 | 55.14 | 55.5 | 53.55 | 5370 |
| 1729283160 | 55.47 | -3.31 | -5.63 | 58.4 | 58.84 | 50.83 | 30653 |
| 1729196760 | 58.78 | -1.07 | -1.79 | 59.99 | 60.11 | 57.8 | 1833 |
| 1729110360 | 59.85 | 0.11 | 0.18 | 59.57 | 60.42 | 59.55 | 2164 |
| 1729023960 | 59.74 | -2.31 | -3.72 | 61.99 | 62.2 | 58.42 | 5980 |
| 1728937620 | 62.05 | 0.74 | 1.21 | 61.09 | 62.1 | 60.77 | 5428 |
| 1728678360 | 61.31 | -0.02 | -0.03 | 61.49 | 61.81 | 60.61 | 2565 |
| 1728591960 | 61.33 | 0.99 | 1.64 | 60.8 | 61.72 | 60.63 | 9550 |
| 1728505560 | 60.34 | 0.4 | 0.67 | 59.99 | 60.37 | 59.32 | 1660 |
| 1728419160 | 59.94 | 0.69 | 1.16 | 59.54 | 60 | 59.19 | 4954 |
| 1728332760 | 59.25 | 0.29 | 0.49 | 59.5 | 59.75 | 58.5 | 8574 |
| 1728073560 | 58.96 | 1.76 | 3.08 | 57.23 | 59.5 | 56.92 | 9790 |
| 1727987220 | 57.2 | 0.88 | 1.56 | 56.49 | 57.33 | 55.9 | 2640 |
| 1727900820 | 56.32 | 0.92 | 1.66 | 55.51 | 58.27 | 54.5 | 5287 |
| 1727814420 | 55.4 | -1.21 | -2.14 | 57.99 | 58.08 | 55.16 | 7695 |
| 1727728020 | 56.61 | 1.63 | 2.96 | 55.4 | 57.03 | 54.72 | 8380 |
| 1727468760 | 54.98 | 2.44 | 4.64 | 52.99 | 55.44 | 52.8 | 3060 |
| 1727382360 | 52.54 | -0.12 | -0.23 | 52.65 | 52.99 | 52.3 | 3991 |
| 1727295960 | 52.66 | 0.84 | 1.62 | 51.62 | 52.72 | 51.62 | 1123 |
| 1727209560 | 51.82 | -0.06 | -0.12 | 51.87 | 52.11 | 51.64 | 1528 |
| 1727123160 | 51.88 | 0.5 | 0.97 | 51.73 | 52.03 | 51.42 | 1879 |
| 1726864020 | 51.38 | -0.83 | -1.59 | 52.39 | 52.57 | 51.38 | 971 |
| 1726777560 | 52.21 | -0.44 | -0.84 | 52.7 | 53.02 | 52.21 | 1608 |
| 1726691220 | 52.65 | 0.65 | 1.25 | 51.94 | 52.82 | 51.9 | 1256 |
| 1726604760 | 52 | -0.53 | -1.01 | 52.3 | 52.7 | 51.91 | 1657 |
| 1726518420 | 52.53 | 0.31 | 0.59 | 52.06 | 52.67 | 52.04 | 1784 |
| 1726259160 | 52.22 | 0.31 | 0.60 | 52.01 | 52.4 | 51.59 | 1302 |
| 1726172760 | 51.91 | 1.19 | 2.35 | 51.17 | 52.14 | 50.82 | 3637 |
| 1726086360 | 50.72 | -0.76 | -1.48 | 51.44 | 51.54 | 49.755 | 5025 |
| 1725999960 | 51.48 | 0.08 | 0.16 | 51.2 | 51.7 | 50.66 | 2316 |
| 1725913620 | 51.4 | -0.84 | -1.61 | 52.45 | 52.69 | 50.28 | 3935 |
| 1725654360 | 52.24 | 0.14 | 0.27 | 52.31 | 53 | 51.85 | 2087 |
| 1725567960 | 52.1 | -1.34 | -2.51 | 53.45 | 53.72 | 51.89 | 1285 |
| 1725481560 | 53.44 | 1.44 | 2.77 | 51.83 | 54.06 | 51.56 | 3509 |
| 1725395160 | 52 | 0.01 | 0.02 | 51.97 | 52.73 | 51.72 | 1152 |
| 1725308760 | 51.99 | 0.25 | 0.48 | 51.92 | 51.99 | 51.55 | 1270 |
| 1725049560 | 51.74 | -0.03 | -0.06 | 51.37 | 51.76 | 51.34 | 2502 |
| 1724963160 | 51.77 | 0.46 | 0.90 | 51.28 | 51.78 | 51 | 1214 |
| 1724876760 | 51.31 | -0.13 | -0.25 | 51.56 | 52.11 | 51.25 | 1293 |
| 1724790420 | 51.44 | -1.24 | -2.35 | 52.68 | 52.68 | 51.44 | 1947 |
| 1724704020 | 52.68 | 0.21 | 0.40 | 52.65 | 53.39 | 52.4 | 1661 |
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
