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 | -0.400001 | -0.95923501199 | 41.7 | 42.15 | 41.25 | 631 | 41.51181863 | DE |
| 4 | -2.450001 | -5.60000228571 | 43.75 | 43.75 | 41.25 | 902 | 42.44672762 | DE |
| 12 | 0.349999 | 0.854698412698 | 40.95 | 46.25 | 40.15 | 2021 | 42.96206625 | DE |
| 26 | -4.550001 | -9.92366630316 | 45.85 | 47.35 | 37.4 | 1294 | 42.7188403 | DE |
| 52 | -0.950001 | -2.24852307692 | 42.25 | 49.85 | 37.4 | 1128 | 43.87659184 | DE |
| 156 | -4.700001 | -10.2173934783 | 46 | 57.3 | 34 | 10351 | 44.22133018 | DE |
| 260 | 9.299999 | 29.062496875 | 32 | 57.8 | 18.62 | 18217 | 39.05357224 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 41.299999 | -0.85 | -2.02 | 41.7 | 41.9 | 41.299999 | 316 |
| 1732570020 | 42.15 | 0.7 | 1.69 | 41.5 | 42.15 | 41.5 | 596 |
| 1732310820 | 41.45 | 0.1 | 0.24 | 41.799999 | 42.1 | 41.45 | 309 |
| 1732224420 | 41.35 | -0.2 | -0.48 | 41.299999 | 41.65 | 41.25 | 1841 |
| 1732138020 | 41.549999 | -0.4 | -0.95 | 41.7 | 41.75 | 41.549999 | 94 |
| 1732051620 | 41.95 | -0.2 | -0.47 | 41.45 | 41.95 | 41.4 | 1982 |
| 1731965220 | 42.15 | -0.4 | -0.94 | 41.75 | 42.15 | 41.75 | 336 |
| 1731705960 | 42.549999 | -0.4 | -0.93 | 42.7 | 42.799999 | 42.1 | 659 |
| 1731619560 | 42.95 | 1.25 | 3.00 | 42.4 | 43.3 | 42 | 1053 |
| 1731533160 | 41.7 | -0.3 | -0.71 | 41.799999 | 42.299999 | 41.7 | 247 |
| 1731446820 | 42 | -0.85 | -1.98 | 42.6 | 42.75 | 42 | 848 |
| 1731360420 | 42.85 | 0.5 | 1.18 | 42.049999 | 42.85 | 42.049999 | 643 |
| 1731101220 | 42.35 | -0.8 | -1.85 | 43.25 | 43.25 | 42.35 | 1011 |
| 1731014760 | 43.15 | 0.9 | 2.13 | 42.4 | 43.55 | 42.15 | 746 |
| 1730928360 | 42.25 | -0.35 | -0.82 | 42.049999 | 42.9 | 42.049999 | 1576 |
| 1730841960 | 42.6 | -0.75 | -1.73 | 42.75 | 43.1 | 42.15 | 1954 |
| 1730755560 | 43.35 | 0.45 | 1.05 | 42.65 | 43.35 | 42.6 | 865 |
| 1730496360 | 42.9 | -0.1 | -0.23 | 43.4 | 43.4 | 42.549999 | 151 |
| 1730409960 | 43 | -0.45 | -1.04 | 42.95 | 43.2 | 42.75 | 750 |
| 1730323560 | 43.45 | -0.6 | -1.36 | 43.75 | 43.75 | 42.75 | 2053 |
| 1730237160 | 44.05 | -0.05 | -0.11 | 43.85 | 44.15 | 43.7 | 293 |
| 1730150760 | 44.1 | -0.3 | -0.68 | 44.4 | 44.4 | 43.75 | 447 |
| 1729888020 | 44.4 | -0.25 | -0.56 | 44.6 | 44.65 | 44.05 | 1115 |
| 1729801560 | 44.65 | 2.1 | 4.94 | 42.9 | 44.65 | 42.9 | 3362 |
| 1729715160 | 42.549999 | -1.35 | -3.08 | 43.9 | 43.95 | 42.549999 | 1267 |
| 1729628760 | 43.9 | 0.2 | 0.46 | 44.3 | 44.3 | 43.3 | 726 |
| 1729542360 | 43.7 | -0.9 | -2.02 | 44.5 | 44.95 | 43.1 | 1664 |
| 1729283160 | 44.6 | 2.05 | 4.82 | 42.45 | 44.95 | 42.45 | 3489 |
| 1729196760 | 42.549999 | 0.7 | 1.67 | 41.85 | 42.65 | 41.5 | 4342 |
| 1729110360 | 41.85 | 1.45 | 3.59 | 40.2 | 41.85 | 40.15 | 2748 |
| 1729023960 | 40.4 | -0.1 | -0.25 | 40.7 | 40.95 | 40.15 | 4812 |
| 1728937620 | 40.5 | -1.6 | -3.80 | 42.35 | 43.5 | 40.35 | 9148 |
| 1728678360 | 42.1 | -2.4 | -5.39 | 45 | 45 | 41 | 9787 |
| 1728591960 | 44.5 | -0.3 | -0.67 | 44.85 | 44.85 | 44.3 | 1369 |
| 1728505560 | 44.8 | -0.15 | -0.33 | 44.9 | 44.95 | 44.5 | 3112 |
| 1728419160 | 44.95 | -0.4 | -0.88 | 45 | 45.15 | 44.6 | 2191 |
| 1728332760 | 45.35 | 0.55 | 1.23 | 44.9 | 45.35 | 43.95 | 2655 |
| 1728073560 | 44.8 | 0.6 | 1.36 | 44.75 | 44.8 | 44 | 1043 |
| 1727987220 | 44.2 | 0.4 | 0.91 | 44 | 44.6 | 44 | 594 |
| 1727900820 | 43.8 | -1.05 | -2.34 | 45.45 | 45.45 | 43.7 | 1534 |
| 1727814420 | 44.85 | -1.4 | -3.03 | 45.95 | 45.95 | 44.8 | 4415 |
| 1727728020 | 46.25 | 0.85 | 1.87 | 45.4 | 46.25 | 45.35 | 2389 |
| 1727468760 | 45.4 | 1.7 | 3.89 | 44.65 | 45.75 | 44.35 | 3330 |
| 1727382360 | 43.7 | 0.05 | 0.11 | 44.25 | 44.35 | 43.7 | 2659 |
| 1727295960 | 43.65 | -0.7 | -1.58 | 44.1 | 44.1 | 43.4 | 2158 |
| 1727209560 | 44.35 | 0 | 0.00 | 44.35 | 44.65 | 43.9 | 2528 |
| 1727123160 | 44.35 | 0.95 | 2.19 | 43.55 | 44.85 | 43.3 | 3700 |
| 1726864020 | 43.4 | -0.45 | -1.03 | 43.6 | 43.6 | 42.7 | 1247 |
| 1726777560 | 43.85 | -0.7 | -1.57 | 44.4 | 44.4 | 43.5 | 1844 |
| 1726691220 | 44.55 | 0.7 | 1.60 | 44.05 | 44.6 | 43.85 | 2173 |
| 1726604760 | 43.85 | 0.5 | 1.15 | 43.3 | 44.55 | 43.15 | 1900 |
| 1726518420 | 43.35 | 1.7 | 4.08 | 42.5 | 43.35 | 41.35 | 2043 |
| 1726259160 | 41.65 | 0.45 | 1.09 | 41.299999 | 41.75 | 41.1 | 1255 |
| 1726172760 | 41.2 | -0.9 | -2.14 | 41.799999 | 41.95 | 41.1 | 2691 |
| 1726086360 | 42.1 | 1 | 2.43 | 41.4 | 42.1 | 40.75 | 2013 |
| 1725999960 | 41.1 | -0.4 | -0.96 | 41.4 | 41.6 | 40.799999 | 1751 |
| 1725913620 | 41.5 | -0.35 | -0.84 | 41.5 | 42.75 | 40.85 | 4059 |
| 1725654360 | 41.85 | -0.1 | -0.24 | 41.799999 | 41.95 | 41.45 | 1972 |
| 1725567960 | 41.95 | 0.9 | 2.19 | 41 | 41.95 | 40.7 | 1470 |
| 1725481560 | 41.049999 | 0.7 | 1.73 | 40.95 | 41.15 | 40.45 | 1963 |
| 1725395160 | 40.35 | -1.05 | -2.54 | 41.35 | 41.4 | 40.35 | 1232 |
| 1725308760 | 41.4 | 0.9 | 2.22 | 40.549999 | 41.4 | 39.9 | 1524 |
| 1725049560 | 40.5 | 0.25 | 0.62 | 40 | 40.799999 | 39.1 | 913 |
| 1724963160 | 40.25 | 0.25 | 0.63 | 39.549999 | 40.25 | 39.45 | 1644 |
| 1724876760 | 40 | -0.55 | -1.36 | 39.9 | 40 | 39.9 | 180 |
| 1724790420 | 40.549999 | -0.7 | -1.70 | 40.75 | 40.75 | 40.15 | 2391 |
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
