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 | 1.34 | 3.06425794649 | 43.73 | 45.3 | 42.82 | 796 | 43.323164 | DE |
| 4 | 1.06 | 2.40854351284 | 44.01 | 47.97 | 42.82 | 1360 | 45.22432827 | DE |
| 12 | 1.23 | 2.80565693431 | 43.84 | 47.97 | 40.42 | 1351 | 44.10232768 | DE |
| 26 | -10.03 | -18.2032667877 | 55.1 | 56.14 | 40.42 | 1291 | 45.18178663 | DE |
| 52 | -6.03 | -11.8003913894 | 51.1 | 56.14 | 40.42 | 1367 | 47.24711353 | DE |
| 156 | -15.17 | -25.1826029216 | 60.24 | 109 | 40.42 | 1179 | 58.97734611 | DE |
| 260 | 0.07 | 0.155555555556 | 45 | 109 | 40.42 | 945 | 58.79339982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 45.3 | 0.97 | 2.19 | 44.93 | 45.3 | 44.47 | 903 |
| 1732224420 | 44.33 | 0.99 | 2.28 | 43.44 | 44.33 | 43.44 | 437 |
| 1732138020 | 43.34 | 0.47 | 1.10 | 43.22 | 43.48 | 43 | 1094 |
| 1732051620 | 42.869999 | -0.13 | -0.30 | 42.86 | 43.3 | 42.83 | 941 |
| 1731965220 | 43 | -0.75 | -1.71 | 44.07 | 44.07 | 42.82 | 902 |
| 1731705960 | 43.75 | -0.19 | -0.43 | 43.73 | 44.14 | 43.57 | 608 |
| 1731619560 | 43.94 | -0.45 | -1.01 | 44.63 | 44.83 | 43.81 | 1562 |
| 1731533160 | 44.39 | -0.13 | -0.29 | 44.34 | 44.89 | 44.01 | 1148 |
| 1731446820 | 44.52 | -1.38 | -3.01 | 46.09 | 46.09 | 44.33 | 583 |
| 1731360420 | 45.9 | 1.14 | 2.55 | 44.86 | 46 | 44.86 | 2248 |
| 1731101220 | 44.76 | -0.58 | -1.28 | 45.68 | 45.69 | 44.73 | 1011 |
| 1731014760 | 45.34 | -0.41 | -0.90 | 45.64 | 45.93 | 44.52 | 1276 |
| 1730928360 | 45.75 | -0.65 | -1.40 | 47.42 | 47.97 | 45.75 | 2424 |
| 1730841960 | 46.4 | -0.1 | -0.22 | 46.49 | 46.93 | 45.9 | 2566 |
| 1730755560 | 46.5 | 2.12 | 4.78 | 44.16 | 47.23 | 44.12 | 6895 |
| 1730496360 | 44.38 | 0.52 | 1.19 | 44.2 | 44.76 | 43.77 | 458 |
| 1730409960 | 43.86 | -0.03 | -0.07 | 43.84 | 44.02 | 43.77 | 354 |
| 1730323560 | 43.89 | -0.14 | -0.32 | 43.97 | 44.95 | 43.89 | 740 |
| 1730237160 | 44.03 | -0.52 | -1.17 | 44.94 | 44.94 | 43.91 | 591 |
| 1730150760 | 44.55 | -0.14 | -0.31 | 44.74 | 44.74 | 44.18 | 344 |
| 1729888020 | 44.69 | 0.81 | 1.85 | 44.01 | 45.05 | 44.01 | 1018 |
| 1729801560 | 43.88 | -0.52 | -1.17 | 44.41 | 44.41 | 43.13 | 3501 |
| 1729715160 | 44.4 | -0.09 | -0.20 | 44.19 | 44.71 | 44.19 | 2037 |
| 1729628760 | 44.49 | 0.89 | 2.04 | 43.6 | 44.49 | 43.2 | 5628 |
| 1729542360 | 43.6 | -0.53 | -1.20 | 43.57 | 44.18 | 43.25 | 1260 |
| 1729283160 | 44.13 | -0.04 | -0.09 | 44.75 | 44.75 | 44.01 | 852 |
| 1729196760 | 44.17 | -0.12 | -0.27 | 44.4 | 44.54 | 43.94 | 549 |
| 1729110360 | 44.29 | 0.15 | 0.34 | 43.95 | 44.61 | 43.95 | 2856 |
| 1729023960 | 44.14 | -0.32 | -0.72 | 44.84 | 44.97 | 44.06 | 1315 |
| 1728937620 | 44.46 | -0.57 | -1.27 | 45.17 | 45.17 | 44.07 | 1263 |
| 1728678360 | 45.03 | 0.14 | 0.31 | 45.04 | 45.48 | 44.64 | 332 |
| 1728591960 | 44.89 | -0.19 | -0.42 | 44.4 | 44.89 | 44.2 | 2274 |
| 1728505560 | 45.08 | 1.44 | 3.30 | 44.37 | 45.34 | 44.37 | 1678 |
| 1728419160 | 43.64 | -1.75 | -3.86 | 44.9 | 45.09 | 43.59 | 1262 |
| 1728332760 | 45.39 | -0.01 | -0.02 | 45.17 | 45.72 | 45.17 | 747 |
| 1728073560 | 45.4 | 0.28 | 0.62 | 45.5 | 45.79 | 45.4 | 225 |
| 1727987220 | 45.12 | -0.07 | -0.15 | 44.73 | 45.53 | 44.36 | 885 |
| 1727900820 | 45.19 | 1.22 | 2.77 | 44.22 | 45.93 | 44.16 | 969 |
| 1727814420 | 43.97 | 0.84 | 1.95 | 42.9 | 43.97 | 42.9 | 521 |
| 1727728020 | 43.13 | -0.26 | -0.60 | 42.99 | 43.34 | 42.99 | 1189 |
| 1727468760 | 43.39 | -0.33 | -0.75 | 43.46 | 43.56 | 43.11 | 766 |
| 1727382360 | 43.72 | 1.22 | 2.87 | 42.68 | 43.98 | 42.619999 | 2856 |
| 1727295960 | 42.5 | -0.24 | -0.56 | 42.7 | 42.79 | 42.5 | 460 |
| 1727209560 | 42.74 | 0.11 | 0.26 | 42.97 | 43 | 42.04 | 1062 |
| 1727123160 | 42.63 | 0.05 | 0.12 | 42.4 | 42.79 | 42.29 | 225 |
| 1726864020 | 42.58 | -0.38 | -0.88 | 43.06 | 43.19 | 42.47 | 1061 |
| 1726777560 | 42.96 | 0.53 | 1.25 | 42.5 | 42.96 | 42.34 | 509 |
| 1726691220 | 42.43 | 0.22 | 0.52 | 42.25 | 42.43 | 41.99 | 1507 |
| 1726604760 | 42.21 | 0.52 | 1.25 | 42.03 | 42.57 | 41.72 | 698 |
| 1726518420 | 41.69 | -0.46 | -1.09 | 42.33 | 42.33 | 41.479999 | 904 |
| 1726259160 | 42.15 | 0.35 | 0.84 | 41.64 | 42.299999 | 41.64 | 1179 |
| 1726172760 | 41.799999 | 0.66 | 1.60 | 41.729999 | 41.799999 | 41.33 | 1041 |
| 1726086360 | 41.14 | 0.19 | 0.46 | 40.69 | 41.31 | 40.619999 | 859 |
| 1725999960 | 40.95 | -0.85 | -2.03 | 41.479999 | 41.59 | 40.42 | 1683 |
| 1725913620 | 41.799999 | -0.2 | -0.48 | 42.15 | 42.58 | 41.799999 | 2066 |
| 1725654360 | 42 | -0.12 | -0.28 | 42.06 | 42.06 | 41.53 | 933 |
| 1725567960 | 42.119999 | -0.31 | -0.73 | 42.45 | 42.65 | 42.04 | 604 |
| 1725481560 | 42.43 | 0.36 | 0.86 | 41.81 | 42.43 | 41.81 | 483 |
| 1725395160 | 42.07 | -2.64 | -5.90 | 44.17 | 44.49 | 41.869999 | 2463 |
| 1725308760 | 44.71 | 0.9 | 2.05 | 44.03 | 44.71 | 43.51 | 1592 |
| 1725049560 | 43.81 | 0.13 | 0.30 | 43.84 | 43.84 | 43.33 | 1546 |
| 1724963160 | 43.68 | 0.54 | 1.25 | 43.24 | 43.84 | 43.07 | 688 |
| 1724876760 | 43.14 | -0.17 | -0.39 | 43.45 | 43.79 | 43.14 | 272 |
| 1724790420 | 43.31 | -0.42 | -0.96 | 43.29 | 43.66 | 43.25 | 520 |
| 1724704020 | 43.73 | 0.72 | 1.67 | 43.34 | 44.09 | 43.17 | 873 |
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
