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 | 1.380001 | 4.17549483133 | 33.049999 | 34.63 | 32.85 | 153937 | 33.57948017 | DE |
| 4 | 2.1 | 6.49551500155 | 32.33 | 34.63 | 32.03 | 137582 | 33.16044503 | DE |
| 12 | 1.3 | 3.92393600966 | 33.13 | 36.32 | 31.94 | 164904 | 33.98270325 | DE |
| 26 | 0.060001 | 0.174573761262 | 34.369999 | 36.32 | 30.09 | 252237 | 32.5157142 | DE |
| 52 | -4.47 | -11.4910025707 | 38.9 | 42.299999 | 30.09 | 334445 | 36.05862567 | DE |
| 156 | 4.25 | 14.0821736249 | 30.18 | 43.97 | 29.67 | 1523473 | 37.66140495 | DE |
| 260 | 10.01 | 40.990990991 | 24.42 | 43.97 | 20.05 | 2112034 | 33.22658014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 34.32 | 0.2 | 0.59 | 34.11 | 34.36 | 33.97 | 79495 |
| 1722284760 | 34.119999 | 0.55 | 1.64 | 33.65 | 34.4 | 33.63 | 232998 |
| 1722025620 | 33.57 | 0.51 | 1.54 | 32.939999 | 33.74 | 32.9 | 103321 |
| 1721939160 | 33.06 | 0 | 0.00 | 33.1 | 33.53 | 32.86 | 220306 |
| 1721852820 | 33.06 | 0.06 | 0.18 | 33.049999 | 33.56 | 32.85 | 133563 |
| 1721766420 | 33 | -0.1 | -0.30 | 33.13 | 33.21 | 32.67 | 70940 |
| 1721677800 | 33.1 | 0.34 | 1.04 | 32.939999 | 33.33 | 32.78 | 119188 |
| 1721420760 | 32.759999 | 0.12 | 0.37 | 32.63 | 33.2 | 32.409999 | 146028 |
| 1721334360 | 32.64 | -0.15 | -0.46 | 32.77 | 33.04 | 32.64 | 79173 |
| 1721248020 | 32.79 | 0.24 | 0.74 | 32.52 | 33.02 | 32.36 | 128121 |
| 1721161560 | 32.549999 | -0.15 | -0.46 | 32.71 | 32.939999 | 32.31 | 267462 |
| 1721075160 | 32.7 | -1.15 | -3.40 | 33.75 | 33.84 | 32.64 | 211590 |
| 1720815960 | 33.85 | -0.12 | -0.35 | 34.01 | 34.229999 | 33.729999 | 118528 |
| 1720729560 | 33.97 | 0.82 | 2.47 | 33.189999 | 34.049999 | 33.03 | 151815 |
| 1720643220 | 33.15 | 0.4 | 1.22 | 32.68 | 33.2 | 32.64 | 94327 |
| 1720556760 | 32.75 | -0.31 | -0.94 | 33.13 | 33.33 | 32.6 | 99346 |
| 1720470360 | 33.06 | -0.53 | -1.58 | 33.59 | 33.59 | 33.009999 | 135835 |
| 1720211220 | 33.59 | 0.59 | 1.79 | 33.1 | 33.67 | 32.799999 | 117808 |
| 1720124820 | 33 | 0.33 | 1.01 | 32.77 | 33 | 32.509999 | 68655 |
| 1720038420 | 32.67 | 0.29 | 0.90 | 32.33 | 32.81 | 32.03 | 173142 |
| 1719952020 | 32.38 | -0.32 | -0.98 | 32.619999 | 32.7 | 32.159999 | 105268 |
| 1719865620 | 32.7 | 0.63 | 1.96 | 32.21 | 33.03 | 32.21 | 160645 |
| 1719606420 | 32.07 | -0.49 | -1.50 | 32.56 | 32.61 | 31.94 | 209787 |
| 1719520020 | 32.56 | -0.75 | -2.25 | 33.31 | 33.32 | 32.31 | 219297 |
| 1719433620 | 33.31 | -0.34 | -1.01 | 33.79 | 33.84 | 32.83 | 127748 |
| 1719347160 | 33.65 | 0.24 | 0.72 | 33.409999 | 33.7 | 33.22 | 56767 |
| 1719260820 | 33.409999 | -0.06 | -0.18 | 33.47 | 33.619999 | 33.07 | 102777 |
| 1719001620 | 33.47 | -0.08 | -0.24 | 33.54 | 33.76 | 33.42 | 129709 |
| 1718915160 | 33.549999 | 0.38 | 1.15 | 33.22 | 33.65 | 33.119999 | 89871 |
| 1718828820 | 33.17 | -0.28 | -0.84 | 33.409999 | 33.549999 | 33.009999 | 88613 |
| 1718742360 | 33.45 | 0.39 | 1.18 | 33.1 | 33.49 | 32.99 | 106606 |
| 1718656020 | 33.06 | -0.13 | -0.39 | 33.2 | 33.29 | 32.75 | 170492 |
| 1718396820 | 33.189999 | -0.57 | -1.69 | 33.89 | 33.909999 | 32.869999 | 267645 |
| 1718310420 | 33.76 | -0.3 | -0.88 | 34 | 34.2 | 33.5 | 159524 |
| 1718224020 | 34.06 | 0.27 | 0.80 | 33.76 | 34.31 | 33.6 | 106071 |
| 1718137620 | 33.79 | 0.11 | 0.33 | 33.69 | 33.89 | 33.25 | 139049 |
| 1718051220 | 33.68 | -0.46 | -1.35 | 33.59 | 33.68 | 33.45 | 37247 |
| 1717792020 | 34.14 | -0.71 | -2.04 | 34.88 | 34.979999 | 33.96 | 176688 |
| 1717705620 | 34.85 | -0.41 | -1.16 | 35.39 | 35.61 | 34.74 | 178966 |
| 1717619220 | 35.26 | -0.53 | -1.48 | 35.81 | 35.869999 | 34.92 | 144863 |
| 1717532820 | 35.79 | 0.1 | 0.28 | 35.6 | 35.94 | 35.39 | 165572 |
| 1717446420 | 35.69 | 0.72 | 2.06 | 35.35 | 35.71 | 34.96 | 214923 |
| 1717187220 | 34.97 | 0.15 | 0.43 | 34.89 | 34.97 | 34.63 | 93814 |
| 1717100820 | 34.82 | 0.6 | 1.75 | 34.17 | 34.99 | 34.01 | 118619 |
| 1717014420 | 34.22 | -0.88 | -2.51 | 35.03 | 35.07 | 34.21 | 170369 |
| 1716928020 | 35.1 | -0.03 | -0.09 | 35.06 | 35.44 | 35 | 187351 |
| 1716841560 | 35.13 | 0.97 | 2.84 | 34.26 | 35.13 | 34.15 | 141734 |
| 1716582420 | 34.159999 | -0.32 | -0.93 | 34.5 | 34.5 | 34.02 | 149974 |
| 1716496020 | 34.479999 | -0.17 | -0.49 | 34.729999 | 34.9 | 34.18 | 168229 |
| 1716409620 | 34.65 | 0.12 | 0.35 | 34.53 | 34.78 | 34.27 | 117348 |
| 1716323160 | 34.53 | -0.18 | -0.52 | 34.65 | 34.7 | 34.25 | 133841 |
| 1716236760 | 34.71 | -0.15 | -0.43 | 34.89 | 35.049999 | 34.65 | 56654 |
| 1715977620 | 34.86 | -0.36 | -1.02 | 35.35 | 35.53 | 34.54 | 243641 |
| 1715891220 | 35.22 | -0.43 | -1.21 | 35.69 | 35.89 | 35.119999 | 297912 |
| 1715804820 | 35.65 | 0.64 | 1.83 | 35.31 | 36.32 | 34.67 | 632852 |
| 1715718420 | 35.01 | 0.51 | 1.48 | 34.36 | 35.09 | 34.31 | 413144 |
| 1715631960 | 34.5 | -0.24 | -0.69 | 34.64 | 34.69 | 34.32 | 191636 |
| 1715372820 | 34.74 | 0.92 | 2.72 | 33.82 | 34.74 | 33.78 | 431091 |
| 1715286420 | 33.82 | 0.72 | 2.18 | 33.049999 | 33.869999 | 32.81 | 193586 |
| 1715200020 | 33.1 | -0.06 | -0.18 | 33.13 | 33.33 | 32.75 | 242684 |
| 1715113620 | 33.159999 | 0.72 | 2.22 | 32.42 | 33.159999 | 32.36 | 251968 |
| 1715027220 | 32.439999 | -0.77 | -2.32 | 32.58 | 32.689999 | 32.28 | 227300 |
| 1714768020 | 33.21 | -0.24 | -0.72 | 33.47 | 33.89 | 33.17 | 312194 |
| 1714681560 | 33.45 | 0.7 | 2.14 | 32.85 | 33.49 | 32.759999 | 407686 |
| 1714508820 | 32.75 | -0.53 | -1.59 | 33.189999 | 33.43 | 32.549999 | 394265 |
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
