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 | -0.37 | -0.858269543029 | 43.11 | 43.69 | 42.24 | 44422 | 43.11478443 | DE |
| 4 | -0.45 | -1.04190784904 | 43.19 | 43.69 | 41.71 | 59191 | 42.73387212 | DE |
| 12 | -6.33 | -12.8999388628 | 49.07 | 51.22 | 41.64 | 75503 | 46.20690102 | DE |
| 26 | -1.8 | -4.04131118096 | 44.54 | 52.3 | 41.64 | 70206 | 47.14598452 | DE |
| 52 | -11.22 | -20.7931801334 | 53.96 | 54.94 | 41.64 | 136578 | 49.39912705 | DE |
| 156 | -47.8 | -52.7943450409 | 90.54 | 97.66 | 41.64 | 551145 | 66.73901663 | DE |
| 260 | -16.84 | -28.2645182947 | 59.58 | 102 | 28.28 | 566238 | 64.82682086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 42.89 | -0.24 | -0.56 | 43.35 | 43.45 | 42.24 | 51606 |
| 1721334360 | 43.13 | 0.24 | 0.56 | 42.61 | 43.6 | 42.61 | 36003 |
| 1721248020 | 42.89 | -0.07 | -0.16 | 43.22 | 43.22 | 42.45 | 42642 |
| 1721161560 | 42.96 | -0.24 | -0.56 | 43.21 | 43.39 | 42.799999 | 54754 |
| 1721075160 | 43.2 | -0.19 | -0.44 | 43.51 | 43.69 | 43.11 | 36327 |
| 1720815960 | 43.39 | 0.34 | 0.79 | 43.11 | 43.66 | 43.1 | 52384 |
| 1720729560 | 43.05 | 0.28 | 0.65 | 42.81 | 43.34 | 42.71 | 66326 |
| 1720643220 | 42.77 | 0.27 | 0.64 | 42.25 | 43.15 | 42.159999 | 66030 |
| 1720556760 | 42.5 | -0.27 | -0.63 | 42.78 | 43.02 | 41.96 | 63792 |
| 1720470360 | 42.77 | -0.12 | -0.28 | 42.97 | 43.08 | 42.57 | 35530 |
| 1720211220 | 42.89 | -0.09 | -0.21 | 42.99 | 43.39 | 42.71 | 63256 |
| 1720124820 | 42.98 | 0.09 | 0.21 | 42.94 | 43.31 | 42.75 | 49606 |
| 1720038420 | 42.89 | 0.61 | 1.44 | 42.299999 | 43.03 | 42.28 | 48685 |
| 1719952020 | 42.28 | -0.27 | -0.63 | 42.46 | 42.49 | 41.799999 | 57143 |
| 1719865620 | 42.549999 | 0.25 | 0.59 | 42.84 | 42.93 | 42.26 | 55251 |
| 1719606420 | 42.299999 | 0.3 | 0.71 | 41.99 | 42.479999 | 41.909999 | 42020 |
| 1719520020 | 42 | -0.27 | -0.64 | 42.28 | 42.409999 | 41.71 | 76859 |
| 1719433620 | 42.27 | -0.67 | -1.56 | 43.11 | 43.12 | 42 | 62561 |
| 1719347160 | 42.94 | 0.15 | 0.35 | 42.95 | 43.12 | 42.61 | 49699 |
| 1719260820 | 42.79 | 0.09 | 0.21 | 42.76 | 43.67 | 42.59 | 145754 |
| 1719001620 | 42.7 | -0.49 | -1.13 | 43.19 | 43.19 | 42.299999 | 79196 |
| 1718915160 | 43.19 | 0.63 | 1.48 | 42.67 | 43.2 | 42.59 | 72362 |
| 1718828820 | 42.56 | -0.67 | -1.55 | 43.11 | 43.16 | 42.549999 | 58819 |
| 1718742360 | 43.23 | 0.23 | 0.53 | 43.11 | 43.45 | 42.52 | 93776 |
| 1718656020 | 43 | 0.59 | 1.39 | 42.76 | 43.11 | 41.64 | 163044 |
| 1718396820 | 42.409999 | -0.85 | -1.96 | 43.3 | 43.44 | 42.1 | 224517 |
| 1718310420 | 43.26 | -2.73 | -5.94 | 45.9 | 45.9 | 42.95 | 308987 |
| 1718224020 | 45.99 | -3.02 | -6.16 | 46.79 | 47.12 | 45.65 | 247369 |
| 1718137620 | 49.01 | -0.78 | -1.57 | 49.8 | 49.89 | 48.56 | 119988 |
| 1718051220 | 49.79 | -0.07 | -0.14 | 49.59 | 49.86 | 48.62 | 120019 |
| 1717792020 | 49.86 | -0.3 | -0.60 | 50.1 | 50.24 | 49.25 | 94575 |
| 1717705620 | 50.16 | -0.28 | -0.56 | 50.38 | 50.6 | 49.75 | 160343 |
| 1717619220 | 50.44 | 0.2 | 0.40 | 50.24 | 50.74 | 50.06 | 87359 |
| 1717532820 | 50.24 | -0.24 | -0.48 | 50.38 | 50.5 | 49.7 | 73517 |
| 1717446420 | 50.48 | -0.16 | -0.32 | 50.86 | 51.22 | 50.22 | 95674 |
| 1717187220 | 50.64 | 0.54 | 1.08 | 50.18 | 50.64 | 49.91 | 51331 |
| 1717100820 | 50.1 | 0.48 | 0.97 | 49.48 | 50.52 | 49.29 | 52395 |
| 1717014420 | 49.62 | -0.6 | -1.19 | 50.1 | 50.34 | 49.33 | 63943 |
| 1716928020 | 50.22 | 0.38 | 0.76 | 50.2 | 50.78 | 50.02 | 79760 |
| 1716841560 | 49.84 | 1.15 | 2.36 | 48.69 | 50.5 | 48.31 | 84927 |
| 1716582420 | 48.69 | 0.65 | 1.35 | 47.81 | 48.7 | 47.6 | 37169 |
| 1716496020 | 48.04 | -0.55 | -1.13 | 48.6 | 48.89 | 47.71 | 83180 |
| 1716409620 | 48.59 | -0.84 | -1.70 | 49.17 | 49.25 | 48.21 | 68175 |
| 1716323160 | 49.43 | -0.01 | -0.02 | 49.7 | 49.7 | 48.94 | 54432 |
| 1716236760 | 49.44 | -0.14 | -0.28 | 49.5 | 49.72 | 49.01 | 38538 |
| 1715977620 | 49.58 | -0.33 | -0.66 | 49.81 | 50.26 | 49.45 | 47084 |
| 1715891220 | 49.91 | -0.45 | -0.89 | 50.06 | 50.24 | 49.64 | 42757 |
| 1715804820 | 50.36 | -0.48 | -0.94 | 50.52 | 51.12 | 49.96 | 58952 |
| 1715718420 | 50.84 | 0.85 | 1.70 | 49.99 | 50.84 | 49.82 | 58145 |
| 1715631960 | 49.99 | 0.34 | 0.68 | 49.55 | 50.22 | 49.34 | 66723 |
| 1715372820 | 49.65 | -0.02 | -0.04 | 49.64 | 50.16 | 49.23 | 56350 |
| 1715286420 | 49.67 | 0.37 | 0.75 | 49.23 | 49.9 | 49.07 | 19803 |
| 1715200020 | 49.3 | -0.3 | -0.60 | 49.64 | 49.76 | 49.01 | 39619 |
| 1715113620 | 49.6 | 0.14 | 0.28 | 49.37 | 49.79 | 49.24 | 33632 |
| 1715027220 | 49.46 | 0.44 | 0.90 | 49.04 | 49.62 | 48.76 | 36420 |
| 1714768020 | 49.02 | 0.91 | 1.89 | 48.29 | 49.23 | 48.11 | 30225 |
| 1714681560 | 48.11 | 0.41 | 0.86 | 47.95 | 48.34 | 47.69 | 46844 |
| 1714508820 | 47.7 | -1.71 | -3.46 | 49.37 | 49.39 | 47.65 | 98608 |
| 1714422420 | 49.41 | -0.14 | -0.28 | 49.79 | 49.89 | 49.13 | 41843 |
| 1714163220 | 49.55 | 0.81 | 1.66 | 49.07 | 49.99 | 48.95 | 59661 |
| 1714076820 | 48.74 | -0.48 | -0.98 | 49.39 | 49.49 | 48.63 | 45096 |
| 1713990420 | 49.22 | -0.45 | -0.91 | 49.67 | 49.86 | 49.04 | 33220 |
| 1713903960 | 49.67 | 0.3 | 0.61 | 49.44 | 49.78 | 48.93 | 37246 |
| 1713817560 | 49.37 | 0.59 | 1.21 | 49.31 | 49.78 | 48.81 | 29427 |
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
