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 | -1.55 | -3.38797814208 | 45.75 | 46.4 | 43.85 | 3671 | 44.61209546 | DE |
| 4 | 0.15 | 0.340522133939 | 44.05 | 46.7 | 41.35 | 2498 | 44.3215504 | DE |
| 12 | -0.35 | -0.785634118967 | 44.55 | 46.7 | 39.4 | 2525 | 43.16894832 | DE |
| 26 | -4.73 | -9.66687104026 | 48.93 | 52.2 | 39.4 | 2383 | 45.06410516 | DE |
| 52 | -9.76 | -18.0874722016 | 53.96 | 58.15 | 39.4 | 2222 | 47.23741277 | DE |
| 156 | -9.76 | -18.0874722016 | 53.96 | 58.15 | 39.4 | 2222 | 47.23741277 | DE |
| 260 | -9.76 | -18.0874722016 | 53.96 | 58.15 | 39.4 | 2222 | 47.23741277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 44.5 | -0.15 | -0.34 | 44.65 | 44.85 | 44.45 | 1599 |
| 1721939160 | 44.65 | 0.45 | 1.02 | 44.5 | 44.65 | 43.85 | 2221 |
| 1721852820 | 44.2 | -1.15 | -2.54 | 45 | 45.5 | 44.15 | 9074 |
| 1721766420 | 45.35 | -0.1 | -0.22 | 45.4 | 45.75 | 45 | 1569 |
| 1721677800 | 45.45 | -0.35 | -0.76 | 45.75 | 46.4 | 45.35 | 3791 |
| 1721420760 | 45.8 | 1 | 2.23 | 45.35 | 46.7 | 44.75 | 6683 |
| 1721334360 | 44.8 | 0.1 | 0.22 | 44.65 | 45.05 | 44.65 | 3901 |
| 1721248020 | 44.7 | -0.1 | -0.22 | 44.8 | 45.05 | 44.5 | 1391 |
| 1721161560 | 44.8 | 0.35 | 0.79 | 43.9 | 44.8 | 43.85 | 3203 |
| 1721075160 | 44.45 | 2 | 4.71 | 42.7 | 44.5 | 42.7 | 4049 |
| 1720815960 | 42.45 | 0.2 | 0.47 | 42.45 | 42.7 | 42.45 | 750 |
| 1720729560 | 42.25 | 0.65 | 1.56 | 41.9 | 42.25 | 41.75 | 1225 |
| 1720643220 | 41.6 | -0.15 | -0.36 | 41.9 | 41.9 | 41.35 | 1008 |
| 1720556760 | 41.75 | -0.7 | -1.65 | 42.5 | 42.75 | 41.75 | 1470 |
| 1720470360 | 42.45 | -0.2 | -0.47 | 42.549999 | 42.75 | 42.4 | 1454 |
| 1720211220 | 42.65 | -1.35 | -3.07 | 44 | 44.2 | 42.45 | 1839 |
| 1720124820 | 44 | -0.05 | -0.11 | 43.95 | 44.1 | 43.9 | 766 |
| 1720038420 | 44.05 | 0.8 | 1.85 | 43.55 | 44.05 | 43.2 | 632 |
| 1719952020 | 43.25 | -0.25 | -0.57 | 43.25 | 43.85 | 42.95 | 1308 |
| 1719865620 | 43.5 | -0.8 | -1.81 | 44.05 | 44.45 | 43.4 | 1922 |
| 1719606420 | 44.3 | 0.5 | 1.14 | 44.2 | 44.35 | 43.9 | 1551 |
| 1719520020 | 43.8 | -0.05 | -0.11 | 43.1 | 43.8 | 43.1 | 280 |
| 1719433620 | 43.85 | -0.5 | -1.13 | 44.55 | 44.75 | 43.85 | 1391 |
| 1719347160 | 44.35 | 0.05 | 0.11 | 44.5 | 44.5 | 43.85 | 2464 |
| 1719260820 | 44.3 | 1.3 | 3.02 | 42.799999 | 44.35 | 42.65 | 4281 |
| 1719001620 | 43 | 0.45 | 1.06 | 42.7 | 43 | 42.549999 | 2491 |
| 1718915160 | 42.549999 | 0.75 | 1.79 | 41.95 | 42.75 | 41.2 | 2833 |
| 1718828820 | 41.799999 | 0.4 | 0.97 | 41.7 | 41.799999 | 41.549999 | 1089 |
| 1718742360 | 41.4 | 0.6 | 1.47 | 40.7 | 41.95 | 40.6 | 948 |
| 1718656020 | 40.799999 | 0.8 | 2.00 | 40.299999 | 40.799999 | 39.95 | 758 |
| 1718396820 | 40 | -1 | -2.44 | 40.7 | 40.799999 | 40 | 1711 |
| 1718310420 | 41 | -0.45 | -1.09 | 41.15 | 41.45 | 40.549999 | 792 |
| 1718224020 | 41.45 | -0.3 | -0.72 | 42 | 42.299999 | 41.4 | 1518 |
| 1718137620 | 41.75 | -0.1 | -0.24 | 41.85 | 42.049999 | 41.45 | 1471 |
| 1718051220 | 41.85 | 0.6 | 1.45 | 41.9 | 42 | 41 | 1651 |
| 1717792020 | 41.25 | 1.15 | 2.87 | 40.15 | 41.25 | 39.9 | 2289 |
| 1717705620 | 40.1 | 0.45 | 1.13 | 39.7 | 40.1 | 39.4 | 3008 |
| 1717619220 | 39.65 | -0.85 | -2.10 | 39.85 | 40.049999 | 39.4 | 3395 |
| 1717532820 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1717446420 | 40.5 | -1.6 | -3.80 | 42.5 | 42.75 | 40.35 | 11588 |
| 1717187220 | 42.1 | 0 | 0.00 | 42.25 | 42.4 | 41.9 | 2651 |
| 1717100820 | 42.1 | -0.15 | -0.36 | 42 | 42.85 | 41.85 | 2130 |
| 1717014420 | 42.25 | -0.85 | -1.97 | 42.799999 | 43.1 | 42.15 | 13495 |
| 1716928020 | 43.1 | 0.5 | 1.17 | 42.6 | 43.2 | 42.5 | 1747 |
| 1716841560 | 42.6 | -0.15 | -0.35 | 42.65 | 42.9 | 42.45 | 1492 |
| 1716582420 | 42.75 | 0 | 0.00 | 42.799999 | 42.95 | 42.549999 | 2860 |
| 1716496020 | 42.75 | -0.1 | -0.23 | 42.85 | 43.3 | 42.5 | 5471 |
| 1716409620 | 42.85 | -1.8 | -4.03 | 44.35 | 44.65 | 42.85 | 2172 |
| 1716323160 | 44.65 | 0.2 | 0.45 | 44.25 | 45.1 | 43.95 | 1549 |
| 1716236760 | 44.45 | -0.2 | -0.45 | 44.85 | 45 | 44.3 | 855 |
| 1715977620 | 44.65 | 0.2 | 0.45 | 44.45 | 44.9 | 44.1 | 2341 |
| 1715891220 | 44.45 | 0.05 | 0.11 | 44.25 | 44.55 | 43.8 | 1262 |
| 1715804820 | 44.4 | -0.2 | -0.45 | 45.05 | 45.1 | 43.7 | 1149 |
| 1715718420 | 44.6 | -0.6 | -1.33 | 45.35 | 45.35 | 44.4 | 1905 |
| 1715631960 | 45.2 | 0.25 | 0.56 | 44.5 | 45.25 | 44.5 | 1210 |
| 1715372820 | 44.95 | 0.05 | 0.11 | 45.05 | 45.2 | 44.6 | 3111 |
| 1715286420 | 44.9 | 0.3 | 0.67 | 44.45 | 44.95 | 44.45 | 1611 |
| 1715200020 | 44.6 | -0.4 | -0.89 | 44.95 | 44.95 | 44.35 | 2681 |
| 1715113620 | 45 | 0.55 | 1.24 | 44.7 | 45 | 44.4 | 2166 |
| 1715027220 | 44.45 | 0.5 | 1.14 | 44.55 | 44.95 | 44.35 | 1186 |
| 1714768020 | 43.95 | -0.35 | -0.79 | 44.8 | 44.8 | 43.95 | 1169 |
| 1714681560 | 44.3 | -0.45 | -1.01 | 44.2 | 44.85 | 44.05 | 1861 |
| 1714508820 | 44.75 | -0.9 | -1.97 | 46.1 | 46.25 | 44.75 | 2337 |
| 1714422420 | 45.65 | -0.35 | -0.76 | 46.1 | 46.1 | 45.6 | 645 |
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
