We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.955 | -4.40712353472 | 44.36 | 44.995 | 42.165 | 306 | 43.7957325 | DE |
| 4 | -2.325 | -5.1978537894 | 44.73 | 44.995 | 41.875 | 632 | 43.68193482 | DE |
| 12 | -4.345 | -9.29411764706 | 46.75 | 48.59 | 41.875 | 683 | 44.47276001 | DE |
| 26 | 4.345 | 11.4161849711 | 38.06 | 51.6 | 37.7 | 1112 | 43.88533491 | DE |
| 52 | -4.675 | -9.92990654206 | 47.08 | 51.6 | 37.18 | 1343 | 43.36764728 | DE |
| 156 | 20.875 | 96.9577333953 | 21.53 | 80.5 | 21 | 1512 | 47.12130744 | DE |
| 260 | 28.305 | 200.744680851 | 14.1 | 80.5 | 13.758 | 1422 | 46.40524594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 42.375 | -0.53 | -1.22 | 42.805 | 43.295 | 42.375 | 249 |
| 1721679960 | 42.9 | -1.1 | -2.50 | 44.18 | 44.18 | 42.88 | 159 |
| 1721420760 | 44 | -0.74 | -1.65 | 44.82 | 44.995 | 44 | 676 |
| 1721334360 | 44.74 | 0.27 | 0.61 | 44.525 | 44.995 | 44.525 | 215 |
| 1721248020 | 44.47 | 0.21 | 0.47 | 44.36 | 44.89 | 44.145 | 230 |
| 1721161560 | 44.26 | -0.04 | -0.08 | 43.75 | 44.51 | 43.75 | 1416 |
| 1721075160 | 44.295 | 1.55 | 3.61 | 42.885 | 44.37 | 42.365 | 885 |
| 1720815960 | 42.75 | -0.09 | -0.21 | 42.75 | 42.75 | 42.75 | 63 |
| 1720729560 | 42.84 | 0.55 | 1.30 | 41.875 | 42.84 | 41.875 | 405 |
| 1720643220 | 42.29 | -0.63 | -1.47 | 42.325 | 42.705 | 42.29 | 561 |
| 1720556760 | 42.92 | 0.72 | 1.71 | 42.67 | 42.92 | 42.46 | 684 |
| 1720470360 | 42.2 | -1.39 | -3.19 | 43.515 | 43.515 | 42.15 | 530 |
| 1720211220 | 43.59 | 0.19 | 0.44 | 44.225 | 44.855 | 43.525 | 1360 |
| 1720124820 | 43.4 | -0.98 | -2.21 | 44.7 | 44.71 | 43.2 | 1654 |
| 1720038420 | 44.38 | -0.08 | -0.17 | 44.765 | 44.765 | 44.38 | 148 |
| 1719952020 | 44.455 | -0.21 | -0.47 | 44.745 | 44.905 | 44.35 | 417 |
| 1719865620 | 44.665 | 0.55 | 1.24 | 44.47 | 44.665 | 44.06 | 279 |
| 1719606420 | 44.12 | 0.24 | 0.56 | 44.485 | 44.485 | 43.93 | 568 |
| 1719520020 | 43.875 | -0.12 | -0.26 | 43.96 | 44.085 | 43.72 | 570 |
| 1719433620 | 43.99 | -0.06 | -0.14 | 44.73 | 44.73 | 43.665 | 1573 |
| 1719347160 | 44.05 | -0.5 | -1.12 | 44.385 | 44.645 | 44.05 | 427 |
| 1719260820 | 44.55 | 1.76 | 4.11 | 42.84 | 44.55 | 42.84 | 1438 |
| 1719001620 | 42.79 | -0.29 | -0.67 | 43.2 | 43.215 | 42.79 | 701 |
| 1718915160 | 43.08 | 0.77 | 1.81 | 42.2 | 43.195 | 42.2 | 261 |
| 1718828820 | 42.315 | -0.41 | -0.95 | 42.315 | 42.315 | 42.315 | 152 |
| 1718742360 | 42.72 | 0.43 | 1.02 | 42.784999 | 43.13 | 42.72 | 833 |
| 1718656020 | 42.29 | -0.19 | -0.44 | 42.645 | 42.815 | 42.28 | 1093 |
| 1718396820 | 42.475 | -0.35 | -0.81 | 42.545 | 42.625 | 42.24 | 520 |
| 1718310420 | 42.82 | -0.35 | -0.81 | 43.08 | 43.53 | 42.6 | 1147 |
| 1718224020 | 43.17 | -0.75 | -1.70 | 44.03 | 44.03 | 43.17 | 575 |
| 1718137620 | 43.915 | 0.09 | 0.21 | 43.87 | 43.915 | 43.44 | 328 |
| 1718051220 | 43.825 | 0.33 | 0.75 | 43.47 | 43.98 | 43.43 | 314 |
| 1717792020 | 43.5 | 0.5 | 1.16 | 43.045 | 43.5 | 42.604999 | 255 |
| 1717705620 | 43 | -0.03 | -0.07 | 43.13 | 43.13 | 42.945 | 48 |
| 1717619220 | 43.03 | 0.56 | 1.33 | 43.14 | 43.235 | 42.845 | 464 |
| 1717532820 | 42.465 | -0.86 | -1.98 | 42.96 | 42.96 | 42.22 | 1256 |
| 1717446420 | 43.325 | -1.71 | -3.80 | 45.265 | 45.375 | 43.315 | 748 |
| 1717187220 | 45.035 | 1.19 | 2.73 | 44.125 | 45.035 | 43.68 | 660 |
| 1717100820 | 43.84 | 0.41 | 0.94 | 43.675 | 43.84 | 43.675 | 173 |
| 1717014420 | 43.43 | -1.44 | -3.20 | 45.31 | 45.31 | 43.12 | 708 |
| 1716928020 | 44.865 | -0.02 | -0.03 | 44.465 | 44.96 | 44.465 | 1529 |
| 1716841560 | 44.88 | 0.45 | 1.00 | 44.27 | 44.88 | 44.21 | 56 |
| 1716582420 | 44.435 | -0.1 | -0.21 | 44.26 | 44.825 | 44.26 | 1503 |
| 1716496020 | 44.53 | -0.34 | -0.76 | 45.335 | 45.335 | 44.53 | 712 |
| 1716409620 | 44.87 | -1.01 | -2.19 | 45.145 | 45.87 | 44.87 | 518 |
| 1716323160 | 45.875 | 0.09 | 0.19 | 45.6 | 46.125 | 45.6 | 643 |
| 1716236760 | 45.79 | 0.38 | 0.84 | 45.79 | 45.79 | 45.79 | 28 |
| 1715977620 | 45.41 | 0.1 | 0.23 | 45.12 | 45.6 | 45.12 | 463 |
| 1715891220 | 45.305 | -0.08 | -0.18 | 45.5 | 45.72 | 45.305 | 195 |
| 1715804820 | 45.385 | -0.54 | -1.17 | 46.58 | 46.58 | 45.375 | 269 |
| 1715718420 | 45.92 | -0.58 | -1.24 | 45.95 | 46.2 | 45.85 | 290 |
| 1715631960 | 46.495 | 0.06 | 0.14 | 46.365 | 46.69 | 46 | 3411 |
| 1715372820 | 46.43 | -0.78 | -1.65 | 46.99 | 47.585 | 46.42 | 858 |
| 1715286420 | 47.21 | 0.33 | 0.70 | 47.515 | 47.515 | 47.21 | 375 |
| 1715200020 | 46.88 | -0.42 | -0.89 | 47.02 | 47.22 | 46.76 | 430 |
| 1715113620 | 47.3 | 0.05 | 0.11 | 47.21 | 47.4 | 47.03 | 453 |
| 1715027220 | 47.25 | 0.5 | 1.07 | 46.76 | 47.75 | 46.76 | 1388 |
| 1714768020 | 46.75 | -0.35 | -0.74 | 46.78 | 47.085 | 46.62 | 1505 |
| 1714681560 | 47.1 | -1.26 | -2.61 | 46.75 | 48.59 | 46.75 | 946 |
| 1714508820 | 48.36 | -1.26 | -2.54 | 49.725 | 49.725 | 48.36 | 311 |
| 1714422420 | 49.62 | 0.67 | 1.38 | 48.805 | 49.62 | 48.805 | 244 |
| 1714163220 | 48.945 | 0.2 | 0.42 | 49.055 | 49.205 | 48.775 | 527 |
| 1714076820 | 48.74 | 0.11 | 0.23 | 48.15 | 48.74 | 48.02 | 54 |
| 1713990420 | 48.63 | -0.47 | -0.96 | 49.005 | 49.14 | 48.63 | 531 |
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
