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 | 0.5 | 1.01999184007 | 49.02 | 50.65 | 48.28 | 13424 | 49.41285003 | DE |
| 4 | 0.76 | 1.55865463495 | 48.76 | 51.2 | 46.8 | 10749 | 49.06937391 | DE |
| 12 | 4.52 | 10.0444444444 | 45 | 51.2 | 44.56 | 8771 | 48.50196804 | DE |
| 26 | -2.78 | -5.3154875717 | 52.3 | 54.55 | 43.08 | 8741 | 48.40678374 | DE |
| 52 | -2.02 | -3.91928599146 | 51.54 | 57.58 | 43.08 | 10495 | 49.85966076 | DE |
| 156 | -13.12 | -20.945083014 | 62.64 | 68.4 | 35.56 | 118401 | 49.53093171 | DE |
| 260 | -25.82 | -34.2713034245 | 75.34 | 79.26 | 27.59 | 198269 | 48.02409759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 49.82 | 0.58 | 1.18 | 49.22 | 50.65 | 49.22 | 12117 |
| 1731619560 | 49.24 | 0.88 | 1.82 | 48.3 | 49.72 | 48.28 | 14834 |
| 1731533160 | 48.36 | -0.9 | -1.83 | 49.12 | 49.58 | 48.32 | 14181 |
| 1731446820 | 49.26 | -0.94 | -1.87 | 49.88 | 50.5 | 49.02 | 8401 |
| 1731360420 | 50.2 | 1.38 | 2.83 | 49.02 | 50.4 | 49.02 | 17589 |
| 1731101220 | 48.82 | 1.16 | 2.43 | 48.08 | 49.44 | 48.08 | 10757 |
| 1731014760 | 47.66 | -0.58 | -1.20 | 48.32 | 48.54 | 47.6 | 10451 |
| 1730928360 | 48.24 | -0.56 | -1.15 | 49.04 | 49.4 | 46.8 | 13896 |
| 1730841960 | 48.8 | -1.16 | -2.32 | 50 | 50 | 47.36 | 11769 |
| 1730755560 | 49.96 | 0.48 | 0.97 | 49.64 | 50.45 | 49.52 | 4462 |
| 1730496360 | 49.48 | 0.02 | 0.04 | 49.32 | 50 | 49.32 | 7745 |
| 1730409960 | 49.46 | 0.04 | 0.08 | 49.6 | 49.88 | 49.26 | 4228 |
| 1730323560 | 49.42 | -0.3 | -0.60 | 49.96 | 50.05 | 48.96 | 4019 |
| 1730237160 | 49.72 | -0.38 | -0.76 | 50.15 | 51.2 | 49.68 | 13551 |
| 1730150760 | 50.1 | 1.48 | 3.04 | 48.96 | 50.8 | 48.96 | 18516 |
| 1729888020 | 48.62 | 0.12 | 0.25 | 48.5 | 49.16 | 48.3 | 8625 |
| 1729801560 | 48.5 | 0.64 | 1.34 | 47.4 | 49.58 | 47.4 | 15607 |
| 1729715160 | 47.86 | -0.56 | -1.16 | 48.62 | 48.76 | 47.42 | 6445 |
| 1729628760 | 48.42 | -0.42 | -0.86 | 48.52 | 48.88 | 48.08 | 10536 |
| 1729542360 | 48.84 | 0.06 | 0.12 | 48.76 | 49.44 | 48.52 | 7255 |
| 1729283160 | 48.78 | 0.46 | 0.95 | 48.32 | 49.24 | 48.32 | 12216 |
| 1729196760 | 48.32 | -0.3 | -0.62 | 49.08 | 49.18 | 48.12 | 10737 |
| 1729110360 | 48.62 | -0.26 | -0.53 | 49.28 | 49.28 | 48.5 | 6650 |
| 1729023960 | 48.88 | 0.78 | 1.62 | 48.58 | 49.56 | 48.14 | 12312 |
| 1728937620 | 48.1 | -0.6 | -1.23 | 48.58 | 48.72 | 47.84 | 11631 |
| 1728678360 | 48.7 | 0.26 | 0.54 | 48.52 | 48.98 | 48.22 | 7964 |
| 1728591960 | 48.44 | -0.56 | -1.14 | 48.46 | 48.94 | 48.04 | 5550 |
| 1728505560 | 49 | 0.7 | 1.45 | 48.24 | 49 | 48.18 | 3770 |
| 1728419160 | 48.3 | 0.06 | 0.12 | 48.1 | 48.54 | 47.9 | 3084 |
| 1728332760 | 48.24 | -0.26 | -0.54 | 48.48 | 48.9 | 47.82 | 10718 |
| 1728073560 | 48.5 | 1.06 | 2.23 | 47.84 | 48.5 | 47.66 | 22164 |
| 1727987220 | 47.44 | -0.06 | -0.13 | 47.3 | 47.9 | 46.92 | 3412 |
| 1727900820 | 47.5 | -1.04 | -2.14 | 48.98 | 48.98 | 47.02 | 12305 |
| 1727814420 | 48.54 | -1.76 | -3.50 | 49.92 | 50.4 | 48.2 | 16696 |
| 1727728020 | 50.3 | -0.05 | -0.10 | 50.2 | 50.4 | 49.74 | 3852 |
| 1727468760 | 50.35 | -0.05 | -0.10 | 50.3 | 50.9 | 49.3 | 14958 |
| 1727382360 | 50.4 | 1.74 | 3.58 | 48.62 | 50.75 | 48.6 | 16739 |
| 1727295960 | 48.66 | 0.44 | 0.91 | 48 | 48.74 | 47.88 | 3097 |
| 1727209560 | 48.22 | 0.4 | 0.84 | 48.02 | 49.44 | 48.02 | 9531 |
| 1727123160 | 47.82 | 0.3 | 0.63 | 47.72 | 48.38 | 47.62 | 7352 |
| 1726864020 | 47.52 | -1.32 | -2.70 | 48.82 | 48.86 | 47.52 | 7802 |
| 1726777560 | 48.84 | -0.36 | -0.73 | 49.12 | 49.9 | 48.84 | 10223 |
| 1726691220 | 49.2 | 0.58 | 1.19 | 48.64 | 49.4 | 48.42 | 5983 |
| 1726604760 | 48.62 | 1.2 | 2.53 | 47.48 | 49.12 | 47.16 | 17502 |
| 1726518420 | 47.42 | -0.24 | -0.50 | 47.26 | 47.62 | 47.02 | 2107 |
| 1726259160 | 47.66 | 0.62 | 1.32 | 47.06 | 47.72 | 46.86 | 3524 |
| 1726172760 | 47.04 | -0.1 | -0.21 | 47.98 | 47.98 | 46.62 | 5779 |
| 1726086360 | 47.14 | -0.24 | -0.51 | 47.02 | 47.54 | 46.66 | 5312 |
| 1725999960 | 47.38 | 0.66 | 1.41 | 46.78 | 47.38 | 46.46 | 6316 |
| 1725913620 | 46.72 | 0.56 | 1.21 | 46.04 | 46.98 | 46.04 | 5808 |
| 1725654360 | 46.16 | -0.24 | -0.52 | 46.28 | 46.9 | 45.72 | 3397 |
| 1725567960 | 46.4 | 0.9 | 1.98 | 45.02 | 46.9 | 45 | 6539 |
| 1725481560 | 45.5 | 0.64 | 1.43 | 44.74 | 45.54 | 44.56 | 3651 |
| 1725395160 | 44.86 | -0.68 | -1.49 | 45.08 | 45.48 | 44.84 | 4872 |
| 1725308760 | 45.54 | -0.02 | -0.04 | 45.32 | 45.66 | 44.86 | 8384 |
| 1725049560 | 45.56 | -0.06 | -0.13 | 45.2 | 46 | 45.2 | 3430 |
| 1724963160 | 45.62 | -0.16 | -0.35 | 45.74 | 45.82 | 45.26 | 4699 |
| 1724876760 | 45.78 | -0.08 | -0.17 | 46.02 | 46.14 | 45.28 | 3868 |
| 1724790420 | 45.86 | 0.84 | 1.87 | 45.28 | 46.1 | 44.92 | 4312 |
| 1724704020 | 45.02 | -0.18 | -0.40 | 45 | 45.56 | 45 | 3020 |
| 1724444820 | 45.2 | 0.88 | 1.99 | 44.66 | 45.58 | 44.24 | 8523 |
| 1724358420 | 44.32 | -0.14 | -0.31 | 44.9 | 45.1 | 44.24 | 6146 |
| 1724271960 | 44.46 | 0.56 | 1.28 | 44.38 | 44.8 | 43.9 | 4731 |
| 1724185560 | 43.9 | -1.4 | -3.09 | 44.92 | 45.44 | 43.9 | 7103 |
| 1724099220 | 45.3 | 0.5 | 1.12 | 44.82 | 45.3 | 44.5 | 4546 |
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
