We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.82 | -4.72788686136 | 38.494999 | 38.71 | 35.545 | 58427 | 36.80396 | DE |
| 4 | -4.025001 | -9.88943734644 | 40.7 | 40.905 | 35.545 | 44762 | 38.72788767 | DE |
| 12 | -11.620001 | -24.0604638161 | 48.295 | 54.59 | 35.545 | 58708 | 43.10734326 | DE |
| 26 | -2.660001 | -6.76242786323 | 39.335 | 54.59 | 35.545 | 46229 | 43.95893047 | DE |
| 52 | -1.305 | -3.43601904782 | 37.979999 | 54.59 | 27.2 | 47313 | 39.0233998 | DE |
| 156 | -15.245001 | -29.3624826656 | 51.92 | 79.5 | 27.2 | 22371 | 40.29327836 | DE |
| 260 | -0.230001 | -0.623224495326 | 36.905 | 79.5 | 27.2 | 15554 | 41.62506547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 36.7 | -0.06 | -0.15 | 37.005 | 37.145 | 36.06 | 33558 |
| 1734730020 | 36.755 | 1.03 | 2.87 | 35.799999 | 36.799999 | 35.545 | 40791 |
| 1734643620 | 35.729999 | -0.61 | -1.67 | 36.1 | 36.695 | 35.65 | 95597 |
| 1734557220 | 36.335 | -1.59 | -4.18 | 38.005 | 38.19 | 36.335 | 50398 |
| 1734470820 | 37.92 | -0.19 | -0.50 | 38.095 | 38.115 | 37.6 | 48892 |
| 1734384420 | 38.11 | -0.27 | -0.70 | 38.494999 | 38.71 | 37.805 | 56456 |
| 1734125220 | 38.38 | -1.42 | -3.57 | 39.895 | 39.895 | 38.354999 | 43527 |
| 1734038820 | 39.799999 | -0.51 | -1.27 | 40.435 | 40.435 | 39.54 | 20037 |
| 1733952420 | 40.31 | 0.86 | 2.17 | 39.5 | 40.435 | 39.45 | 61495 |
| 1733866020 | 39.455 | -0.09 | -0.24 | 39.895 | 40.15 | 39.415 | 38239 |
| 1733779620 | 39.549999 | 0.59 | 1.51 | 39.299999 | 40.08 | 39.205 | 42039 |
| 1733520420 | 38.96 | 0.23 | 0.58 | 38.77 | 39.45 | 38.305 | 30921 |
| 1733434020 | 38.735 | -0.67 | -1.69 | 39.385 | 39.58 | 38.005 | 33997 |
| 1733347620 | 39.4 | -0.16 | -0.40 | 39.695 | 39.7 | 39.005 | 25762 |
| 1733261220 | 39.56 | 0.59 | 1.50 | 39.104999 | 40.13 | 39.045 | 41726 |
| 1733174820 | 38.975 | -0.68 | -1.73 | 39.295 | 39.635 | 38.705 | 43742 |
| 1732915620 | 39.659999 | -0.31 | -0.78 | 40.31 | 40.4 | 39.5 | 29265 |
| 1732829220 | 39.97 | 0.19 | 0.48 | 39.895 | 40.265 | 39.705 | 18980 |
| 1732742820 | 39.78 | -0.62 | -1.53 | 40.295 | 40.595 | 39.72 | 28282 |
| 1732656420 | 40.4 | -0.03 | -0.07 | 40.29 | 40.64 | 39.945 | 59585 |
| 1732570020 | 40.43 | -1.31 | -3.13 | 40.7 | 40.905 | 39.75 | 86307 |
| 1732310820 | 41.735 | 0.53 | 1.30 | 41.619999 | 42.185 | 41.409999 | 43252 |
| 1732224420 | 41.2 | 0.43 | 1.04 | 40.869999 | 41.28 | 40.825 | 50682 |
| 1732138020 | 40.775 | 0.03 | 0.07 | 40.895 | 40.965 | 40.005 | 35689 |
| 1732051620 | 40.744999 | 0.71 | 1.77 | 40.475 | 41.065 | 40.104999 | 51365 |
| 1731965220 | 40.034999 | 1.14 | 2.93 | 39.165 | 40.13 | 39.159999 | 60852 |
| 1731705960 | 38.895 | 0.21 | 0.53 | 38.635 | 39.2 | 38.395 | 32754 |
| 1731619560 | 38.69 | -0.34 | -0.87 | 38.69 | 38.945 | 38.284999 | 81762 |
| 1731533160 | 39.03 | -0.23 | -0.59 | 39.2 | 39.505 | 38.935 | 70903 |
| 1731446820 | 39.26 | -0.45 | -1.12 | 39.725 | 39.725 | 38.765 | 100943 |
| 1731360420 | 39.705 | -2.16 | -5.17 | 41.79 | 42 | 39.395 | 130909 |
| 1731101220 | 41.869999 | 0.06 | 0.16 | 41.799999 | 42.02 | 41.35 | 45563 |
| 1731014760 | 41.805 | 0.27 | 0.64 | 41.159999 | 41.99 | 40.979999 | 42246 |
| 1730928360 | 41.54 | -0.5 | -1.19 | 41.905 | 42.515 | 40.75 | 85810 |
| 1730841960 | 42.04 | 0.04 | 0.10 | 41.705 | 42.265 | 41.705 | 32522 |
| 1730755560 | 42 | 0.3 | 0.71 | 41.75 | 42.11 | 41.43 | 57615 |
| 1730496360 | 41.705 | 0.07 | 0.17 | 41.905 | 42.284999 | 41.68 | 71693 |
| 1730409960 | 41.635 | -1.41 | -3.28 | 43.045 | 43.39 | 41.604999 | 88561 |
| 1730323560 | 43.045 | -1.24 | -2.79 | 44.395 | 44.495 | 42.895 | 49004 |
| 1730237160 | 44.28 | -0.62 | -1.37 | 45.01 | 45.475 | 44.185 | 62358 |
| 1730150760 | 44.895 | -0.02 | -0.04 | 45.2 | 45.245 | 44.445 | 59862 |
| 1729888020 | 44.915 | -0.66 | -1.44 | 44.1 | 45.23 | 43.21 | 204300 |
| 1729801560 | 45.57 | -8.01 | -14.95 | 49.95 | 51.99 | 45.215 | 535616 |
| 1729715160 | 53.58 | -0.82 | -1.51 | 54.59 | 54.59 | 53.48 | 30076 |
| 1729628760 | 54.4 | 1.14 | 2.14 | 53.64 | 54.4 | 53.38 | 31082 |
| 1729542360 | 53.26 | 0.16 | 0.30 | 53.4 | 54.11 | 53.11 | 56557 |
| 1729283160 | 53.1 | 0.92 | 1.76 | 52.69 | 53.35 | 51.95 | 42916 |
| 1729196760 | 52.18 | 0.3 | 0.58 | 51.91 | 52.66 | 51.69 | 35247 |
| 1729110360 | 51.88 | 0.69 | 1.35 | 51.29 | 52.5 | 51.17 | 32330 |
| 1729023960 | 51.19 | 0.86 | 1.71 | 49.905 | 51.25 | 49.905 | 97627 |
| 1728937620 | 50.33 | 0.64 | 1.30 | 49.605 | 50.33 | 49.395 | 43617 |
| 1728678360 | 49.685 | 0.84 | 1.73 | 49.14 | 49.87 | 48.905 | 21331 |
| 1728591960 | 48.84 | 0.85 | 1.76 | 48.115 | 49.055 | 48.07 | 18755 |
| 1728505560 | 47.995 | -0.07 | -0.14 | 48.495 | 48.495 | 47.29 | 12965 |
| 1728419160 | 48.06 | -0.13 | -0.26 | 48.56 | 48.56 | 47.595 | 22919 |
| 1728332760 | 48.185 | -0.31 | -0.64 | 48.575 | 48.76 | 47.77 | 11925 |
| 1728073560 | 48.495 | 0.39 | 0.81 | 48.645 | 49 | 47.875 | 41499 |
| 1727987220 | 48.105 | -0.88 | -1.79 | 48.765 | 49.095 | 47.965 | 8214 |
| 1727900820 | 48.98 | 0.14 | 0.29 | 48.51 | 49.445 | 48.305 | 47723 |
| 1727814420 | 48.84 | 0.94 | 1.95 | 48.245 | 49.62 | 48.115 | 19505 |
| 1727728020 | 47.905 | -0.48 | -0.99 | 48.295 | 48.73 | 47.6 | 58699 |
| 1727468760 | 48.385 | -1.35 | -2.71 | 49.305 | 49.7 | 48.225 | 52172 |
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
