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 | 1.94 | 4.06155134513 | 47.765 | 50.49 | 47.585 | 37378 | 48.8422601 | DE |
| 4 | 3.9 | 8.51435432813 | 45.805 | 50.49 | 43.575 | 24284 | 46.70444822 | DE |
| 12 | 2.44 | 5.16238231249 | 47.265 | 50.87 | 43.575 | 16250 | 47.06503211 | DE |
| 26 | -7.005 | -12.352318815 | 56.71 | 59.49 | 43.575 | 13780 | 48.47836623 | DE |
| 52 | -4.045 | -7.52558139535 | 53.75 | 66.86 | 43.575 | 11208 | 51.82447262 | DE |
| 156 | 20.235 | 68.6630471666 | 29.47 | 76.65 | 28.025 | 11409 | 55.23008615 | DE |
| 260 | 7.755 | 18.4862932062 | 41.95 | 76.65 | 7.41 | 13653 | 36.27239548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 49.91 | 1.14 | 2.34 | 48.895 | 50.18 | 48.55 | 9018 |
| 1736198820 | 48.77 | -0.22 | -0.45 | 49.185 | 50 | 48.745 | 92909 |
| 1735939620 | 48.99 | 0.39 | 0.79 | 48.88 | 49 | 48.27 | 21752 |
| 1735853220 | 48.605 | 1.75 | 3.73 | 47.765 | 49.375 | 47.585 | 25832 |
| 1735594020 | 46.855 | 0.31 | 0.68 | 47.025 | 47.025 | 46.62 | 9344 |
| 1735334820 | 46.54 | 0.53 | 1.15 | 46.52 | 47 | 46.105 | 18291 |
| 1734989220 | 46.01 | 0.74 | 1.65 | 46.14 | 46.855 | 45.165 | 39854 |
| 1734730020 | 45.265 | 1.67 | 3.83 | 43.935 | 46.145 | 43.935 | 43898 |
| 1734643620 | 43.595 | -0.77 | -1.72 | 44.435 | 44.81 | 43.575 | 18977 |
| 1734557220 | 44.36 | 0.1 | 0.23 | 44.58 | 45 | 44.205 | 13103 |
| 1734470820 | 44.26 | -0.06 | -0.14 | 44.315 | 44.695 | 43.655 | 26336 |
| 1734384420 | 44.32 | -0.89 | -1.96 | 45.115 | 45.595 | 44.18 | 23757 |
| 1734125220 | 45.205 | -0.91 | -1.96 | 46.195 | 46.235 | 45.205 | 4891 |
| 1734038820 | 46.11 | -0.09 | -0.18 | 46.195 | 46.4 | 45.65 | 9033 |
| 1733952420 | 46.195 | 0.52 | 1.15 | 45.805 | 46.33 | 45.7 | 7272 |
| 1733866020 | 45.67 | -0.53 | -1.15 | 45.725 | 46.415 | 45.2 | 9734 |
| 1733779620 | 46.2 | 1.18 | 2.61 | 45.075 | 46.535 | 45.045 | 37506 |
| 1733520420 | 45.025 | -0.87 | -1.88 | 45.855 | 46.345 | 44.695 | 21742 |
| 1733434020 | 45.89 | -0.56 | -1.21 | 46.595 | 46.995 | 45.865 | 20602 |
| 1733347620 | 46.45 | -1.54 | -3.20 | 48.14 | 48.185 | 46.335 | 16448 |
| 1733261220 | 47.985 | -0.08 | -0.17 | 48.395 | 48.395 | 47.62 | 5213 |
| 1733174820 | 48.065 | 0.24 | 0.51 | 48.195 | 48.305 | 47.635 | 9948 |
| 1732915620 | 47.82 | 0.1 | 0.22 | 47.715 | 48.045 | 47.485 | 3319 |
| 1732829220 | 47.715 | 0.02 | 0.04 | 47.94 | 48.495 | 47.6 | 3137 |
| 1732742820 | 47.695 | 0.1 | 0.21 | 47.795 | 47.885 | 47.31 | 7852 |
| 1732656420 | 47.595 | -0.46 | -0.95 | 48.35 | 48.35 | 47.35 | 11597 |
| 1732570020 | 48.05 | -1.72 | -3.45 | 49.925 | 49.985 | 48.05 | 14239 |
| 1732310820 | 49.765 | 0.39 | 0.79 | 49 | 50.12 | 49 | 18436 |
| 1732224420 | 49.375 | 1.23 | 2.54 | 48.035 | 49.43 | 48.035 | 9963 |
| 1732138020 | 48.15 | 0.66 | 1.40 | 47.565 | 48.3 | 47.565 | 5750 |
| 1732051620 | 47.485 | -0.6 | -1.25 | 48.325 | 48.35 | 47.295 | 6552 |
| 1731965220 | 48.085 | 0.73 | 1.55 | 47.725 | 48.4 | 47.405 | 20136 |
| 1731705960 | 47.35 | -0.38 | -0.80 | 47.505 | 48 | 47.27 | 6507 |
| 1731619560 | 47.73 | -0.75 | -1.54 | 48.795 | 49.465 | 47.425 | 19344 |
| 1731533160 | 48.475 | 1.12 | 2.37 | 47.645 | 48.72 | 45.84 | 25952 |
| 1731446820 | 47.355 | -0.37 | -0.76 | 47.8 | 48.31 | 47.355 | 14551 |
| 1731360420 | 47.72 | 0.55 | 1.16 | 47.355 | 47.965 | 46.94 | 33113 |
| 1731101220 | 47.175 | -0.31 | -0.64 | 47.785 | 47.845 | 46.665 | 5971 |
| 1731014760 | 47.48 | -0.52 | -1.08 | 48.38 | 48.395 | 47.145 | 11678 |
| 1730928360 | 48 | 1.93 | 4.18 | 48.4 | 50.87 | 47.2 | 39672 |
| 1730841960 | 46.075 | -0.52 | -1.11 | 46.265 | 46.8 | 45.805 | 9733 |
| 1730755560 | 46.59 | 0.89 | 1.94 | 45.995 | 46.59 | 45.8 | 16329 |
| 1730496360 | 45.705 | -0.39 | -0.85 | 46.375 | 46.625 | 45.705 | 11099 |
| 1730409960 | 46.095 | -0.1 | -0.22 | 46.5 | 46.55 | 45.73 | 9842 |
| 1730323560 | 46.195 | -0.21 | -0.44 | 46.6 | 46.685 | 46.16 | 7962 |
| 1730237160 | 46.4 | -0.5 | -1.06 | 46.88 | 47.065 | 46.265 | 6904 |
| 1730150760 | 46.895 | -1.01 | -2.11 | 47.245 | 47.245 | 46.335 | 19641 |
| 1729888020 | 47.905 | 0.45 | 0.95 | 47.4 | 47.905 | 47.35 | 8691 |
| 1729801560 | 47.455 | -0.2 | -0.41 | 47.885 | 48.03 | 47.35 | 5046 |
| 1729715160 | 47.65 | -0.63 | -1.30 | 48.545 | 48.72 | 47.55 | 9088 |
| 1729628760 | 48.28 | 0.31 | 0.65 | 48.055 | 48.61 | 47.825 | 6932 |
| 1729542360 | 47.97 | 0.45 | 0.96 | 47.78 | 48.19 | 47.6 | 13242 |
| 1729283160 | 47.515 | -0.21 | -0.43 | 47.82 | 48.07 | 47.1 | 9832 |
| 1729196760 | 47.72 | 0.45 | 0.95 | 47.51 | 47.75 | 47.14 | 7924 |
| 1729110360 | 47.27 | -0.13 | -0.27 | 47.265 | 47.79 | 47.215 | 8080 |
| 1729023960 | 47.4 | -2.02 | -4.08 | 48.995 | 48.995 | 47.4 | 26378 |
| 1728937620 | 49.415 | -0.72 | -1.43 | 50.12 | 50.14 | 48.98 | 9999 |
| 1728678360 | 50.13 | 0.18 | 0.36 | 49.995 | 50.42 | 49.515 | 6012 |
| 1728591960 | 49.95 | 0.53 | 1.06 | 49.205 | 50.27 | 49.205 | 11209 |
| 1728505560 | 49.425 | -0.02 | -0.04 | 49.52 | 49.73 | 48.95 | 13310 |
| 1728419160 | 49.445 | -1.5 | -2.93 | 50.69 | 50.69 | 49.03 | 26368 |
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
