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 | -1 | -2.90697674419 | 34.4 | 34.799999 | 33.2 | 2393 | 34.05995821 | DE |
| 4 | 0.100001 | 0.300303312321 | 33.299999 | 34.799999 | 30.7 | 3686 | 33.00787596 | DE |
| 12 | -1.3 | -3.74639769452 | 34.7 | 37.799999 | 30.7 | 3677 | 34.03772937 | DE |
| 26 | -5.2 | -13.4715025907 | 38.6 | 42.4 | 30.7 | 3373 | 36.00460904 | DE |
| 52 | -1.75 | -4.9786628734 | 35.15 | 46.1 | 29.5 | 4266 | 36.41649342 | DE |
| 156 | 13.3 | 66.1691542289 | 20.1 | 46.1 | 19.15 | 9128 | 28.16441644 | DE |
| 260 | 19.55 | 141.155234657 | 13.85 | 46.1 | 6 | 9093 | 22.63500367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 33.6 | 0.4 | 1.20 | 33.2 | 34.1 | 33.2 | 1652 |
| 1732829220 | 33.2 | -0.8 | -2.35 | 33.799999 | 34.299999 | 33.2 | 2370 |
| 1732742820 | 34 | -0.7 | -2.02 | 34.5 | 34.7 | 34 | 2133 |
| 1732656420 | 34.7 | 0.2 | 0.58 | 34.2 | 34.799999 | 33.4 | 1846 |
| 1732570020 | 34.5 | 0.1 | 0.29 | 34.4 | 34.6 | 33.5 | 3964 |
| 1732310820 | 34.4 | 0.4 | 1.18 | 34.4 | 34.6 | 33.4 | 4233 |
| 1732224420 | 34 | 0.8 | 2.41 | 33.2 | 34 | 32.9 | 3874 |
| 1732138020 | 33.2 | 0.7 | 2.15 | 32.2 | 33.2 | 32.2 | 3598 |
| 1732051620 | 32.5 | 0 | 0.00 | 32.6 | 32.9 | 31.8 | 4557 |
| 1731965220 | 32.5 | 0.8 | 2.52 | 31.4 | 32.5 | 31.4 | 3116 |
| 1731705960 | 31.7 | -0.4 | -1.25 | 31.7 | 32.4 | 31.5 | 3156 |
| 1731619560 | 32.1 | 0.6 | 1.90 | 31.4 | 32.299999 | 31.4 | 4139 |
| 1731533160 | 31.5 | -0.2 | -0.63 | 31.7 | 32.2 | 31.4 | 3762 |
| 1731446820 | 31.7 | -1 | -3.06 | 32.799999 | 33.1 | 30.7 | 8883 |
| 1731360420 | 32.7 | -0.9 | -2.68 | 33.299999 | 33.7 | 32.7 | 6351 |
| 1731101220 | 33.6 | -0.6 | -1.75 | 33.9 | 34 | 33.1 | 2643 |
| 1731014760 | 34.2 | 1.2 | 3.64 | 32.9 | 34.299999 | 32.9 | 2901 |
| 1730928360 | 33 | -0.7 | -2.08 | 33.799999 | 34.5 | 32.7 | 4170 |
| 1730841960 | 33.7 | 0.5 | 1.51 | 33.4 | 33.799999 | 33 | 3596 |
| 1730755560 | 33.2 | 0.1 | 0.30 | 33.299999 | 33.799999 | 32.7 | 2774 |
| 1730496360 | 33.1 | -0.1 | -0.30 | 33 | 33.6 | 32.9 | 1814 |
| 1730409960 | 33.2 | -1.7 | -4.87 | 34.6 | 34.6 | 32.799999 | 10909 |
| 1730323560 | 34.9 | 0.1 | 0.29 | 34.6 | 34.9 | 34.2 | 2530 |
| 1730237160 | 34.799999 | -0.2 | -0.57 | 35.4 | 35.5 | 34.6 | 1238 |
| 1730150760 | 35 | -1.3 | -3.58 | 35.9 | 35.9 | 34.9 | 4673 |
| 1729888020 | 36.299999 | 0.3 | 0.83 | 35.9 | 36.299999 | 35.799999 | 845 |
| 1729801560 | 36 | 0 | 0.00 | 36.299999 | 36.5 | 35.799999 | 2433 |
| 1729715160 | 36 | -0.6 | -1.64 | 36.4 | 36.5 | 35.799999 | 1962 |
| 1729628760 | 36.6 | 0.5 | 1.39 | 36.1 | 36.7 | 35.799999 | 1888 |
| 1729542360 | 36.1 | 0.7 | 1.98 | 35.6 | 36.1 | 35.2 | 1799 |
| 1729283160 | 35.4 | 0.2 | 0.57 | 35.2 | 36.4 | 35.2 | 2631 |
| 1729196760 | 35.2 | -0.5 | -1.40 | 35.799999 | 36 | 35 | 2728 |
| 1729110360 | 35.7 | -0.6 | -1.65 | 36.299999 | 36.299999 | 35.6 | 984 |
| 1729023960 | 36.299999 | -0.6 | -1.63 | 37.1 | 37.1 | 35.7 | 3914 |
| 1728937620 | 36.9 | 0 | 0.00 | 36.799999 | 37.799999 | 36.799999 | 2275 |
| 1728678360 | 36.9 | -0.7 | -1.86 | 37.4 | 37.7 | 36.9 | 1943 |
| 1728591960 | 37.6 | 0.6 | 1.62 | 36.7 | 37.6 | 36.2 | 3487 |
| 1728505560 | 37 | 0 | 0.00 | 37 | 37 | 36.6 | 547 |
| 1728419160 | 37 | -0.8 | -2.12 | 37.7 | 37.799999 | 36.5 | 2195 |
| 1728332760 | 37.799999 | 1.6 | 4.42 | 36.4 | 37.799999 | 35.7 | 5244 |
| 1728073560 | 36.2 | 0.6 | 1.69 | 35.2 | 36.4 | 35.2 | 2294 |
| 1727987220 | 35.6 | -0.1 | -0.28 | 35.7 | 35.7 | 34.7 | 2264 |
| 1727900820 | 35.7 | 0.1 | 0.28 | 35.1 | 35.9 | 35.1 | 3726 |
| 1727814420 | 35.6 | 0.9 | 2.59 | 34.7 | 35.6 | 34.4 | 5692 |
| 1727728020 | 34.7 | 0.7 | 2.06 | 34.4 | 35.2 | 34.2 | 2587 |
| 1727468760 | 34 | 0.5 | 1.49 | 33.5 | 34.4 | 33.299999 | 2285 |
| 1727382360 | 33.5 | -0.9 | -2.62 | 34.9 | 34.9 | 33.5 | 5580 |
| 1727295960 | 34.4 | -0.8 | -2.27 | 35.299999 | 35.799999 | 34.299999 | 8549 |
| 1727209560 | 35.2 | 0.9 | 2.62 | 34.5 | 35.299999 | 34.299999 | 4129 |
| 1727123160 | 34.299999 | -0.1 | -0.29 | 34.7 | 34.7 | 34 | 4242 |
| 1726864020 | 34.4 | 0.2 | 0.58 | 34 | 34.4 | 33.4 | 3879 |
| 1726777560 | 34.2 | 0.3 | 0.88 | 33.9 | 34.5 | 33.299999 | 3665 |
| 1726691220 | 33.9 | 0.9 | 2.73 | 33 | 34.1 | 32.9 | 2798 |
| 1726604760 | 33 | 0.1 | 0.30 | 32.799999 | 33.2 | 32.7 | 2720 |
| 1726518420 | 32.9 | -0.7 | -2.08 | 33.299999 | 33.5 | 32.7 | 9018 |
| 1726259160 | 33.6 | -0.1 | -0.30 | 33.7 | 33.7 | 33.1 | 2346 |
| 1726172760 | 33.7 | 1.2 | 3.69 | 32.799999 | 34.5 | 32.799999 | 5207 |
| 1726086360 | 32.5 | 0 | 0.00 | 32.5 | 33.299999 | 32.2 | 7287 |
| 1725999960 | 32.5 | -1.8 | -5.25 | 34.299999 | 34.5 | 32 | 10336 |
| 1725913620 | 34.299999 | -0.4 | -1.15 | 34.7 | 34.9 | 34.2 | 2273 |
| 1725654360 | 34.7 | -0.5 | -1.42 | 35 | 35.299999 | 34.299999 | 2997 |
| 1725567960 | 35.2 | 0 | 0.00 | 35.2 | 35.299999 | 34.6 | 1853 |
| 1725481560 | 35.2 | -1.2 | -3.30 | 36.1 | 36.1 | 34.9 | 3852 |
| 1725395160 | 36.4 | -0.8 | -2.15 | 37.2 | 37.9 | 36.1 | 2737 |
| 1725308760 | 37.2 | -0.2 | -0.53 | 37.6 | 37.799999 | 36.6 | 1621 |
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
