We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -2.77569392348 | 53.32 | 53.98 | 51.5 | 25527 | 52.84249068 | DE |
| 4 | 2.03 | 4.07548685003 | 49.81 | 54.28 | 49.8 | 24588 | 52.44802142 | DE |
| 12 | -2.1 | -3.89321468298 | 53.94 | 54.28 | 47.32 | 22618 | 51.3962214 | DE |
| 26 | -0.9 | -1.70648464164 | 52.74 | 55.6 | 47.29 | 20998 | 51.25811413 | DE |
| 52 | -1.08 | -2.04081632653 | 52.92 | 58.14 | 47.29 | 20511 | 52.52907339 | DE |
| 156 | -13.44 | -20.5882352941 | 65.28 | 67.32 | 40.32 | 416987 | 51.51275013 | DE |
| 260 | 9.34 | 21.9764705882 | 42.5 | 67.66 | 28.5 | 563081 | 48.20335537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 51.88 | -0.62 | -1.18 | 52.48 | 52.48 | 51.68 | 24060 |
| 1734643620 | 52.5 | -0.36 | -0.68 | 52.98 | 53.2 | 52.32 | 16571 |
| 1734557220 | 52.86 | -0.24 | -0.45 | 53.08 | 53.58 | 52.72 | 25609 |
| 1734470820 | 53.1 | -0.3 | -0.56 | 53.34 | 53.58 | 53.04 | 19481 |
| 1734384420 | 53.4 | -0.04 | -0.07 | 53.32 | 53.98 | 53.18 | 41915 |
| 1734125220 | 53.44 | -0.14 | -0.26 | 53.58 | 54.06 | 53.28 | 62603 |
| 1734038820 | 53.58 | -0.7 | -1.29 | 53.94 | 54.28 | 53.58 | 13267 |
| 1733952420 | 54.28 | 0.68 | 1.27 | 53.26 | 54.28 | 53.16 | 29867 |
| 1733866020 | 53.6 | 1.4 | 2.68 | 52.04 | 53.6 | 51.94 | 46834 |
| 1733779620 | 52.2 | 1.1 | 2.15 | 51 | 52.48 | 51 | 29369 |
| 1733520420 | 51.1 | -0.56 | -1.08 | 51.64 | 51.84 | 50.42 | 27108 |
| 1733434020 | 51.66 | 0.04 | 0.08 | 51.62 | 52.22 | 51.58 | 19823 |
| 1733347620 | 51.62 | 0.22 | 0.43 | 51.46 | 52.04 | 51.46 | 20099 |
| 1733261220 | 51.4 | -0.4 | -0.77 | 51.56 | 52 | 51.16 | 11628 |
| 1733174820 | 51.8 | 0.5 | 0.97 | 50.86 | 52 | 50.86 | 19079 |
| 1732915620 | 51.3 | 0.5 | 0.98 | 50.76 | 51.3 | 50.76 | 16546 |
| 1732829220 | 50.8 | -0.02 | -0.04 | 51 | 51.44 | 50.76 | 12449 |
| 1732742820 | 50.82 | 0.12 | 0.24 | 50.94 | 51.16 | 50.66 | 8013 |
| 1732656420 | 50.7 | 0 | 0.00 | 50.5 | 51.46 | 50.18 | 24103 |
| 1732570020 | 50.7 | 0.68 | 1.36 | 49.81 | 50.78 | 49.8 | 23344 |
| 1732310820 | 50.02 | 0.56 | 1.13 | 49.49 | 50.08 | 49.17 | 10796 |
| 1732224420 | 49.46 | -0.52 | -1.04 | 49.74 | 49.97 | 48.95 | 14708 |
| 1732138020 | 49.98 | 0.86 | 1.75 | 49.35 | 49.99 | 49.3 | 8409 |
| 1732051620 | 49.12 | 0.14 | 0.29 | 49.01 | 49.59 | 48.84 | 16271 |
| 1731965220 | 48.98 | -1.08 | -2.16 | 50.36 | 50.36 | 48.98 | 22065 |
| 1731705960 | 50.06 | 0.13 | 0.26 | 50.08 | 50.4 | 49.56 | 11961 |
| 1731619560 | 49.93 | 0.2 | 0.40 | 49.6 | 50.38 | 49.4 | 16409 |
| 1731533160 | 49.73 | -0.57 | -1.13 | 50.34 | 50.54 | 49.68 | 17223 |
| 1731446820 | 50.3 | -1.26 | -2.44 | 51.02 | 51.7 | 50.18 | 32470 |
| 1731360420 | 51.56 | -0.44 | -0.85 | 52 | 52.78 | 51.56 | 27808 |
| 1731101220 | 52 | -0.96 | -1.81 | 52.66 | 53.1 | 51.8 | 20729 |
| 1731014760 | 52.96 | 1.82 | 3.56 | 51.04 | 52.98 | 50.92 | 43912 |
| 1730928360 | 51.14 | 2.52 | 5.18 | 49.15 | 52.62 | 49.01 | 102120 |
| 1730841960 | 48.62 | 0.66 | 1.38 | 48.14 | 48.63 | 47.93 | 16262 |
| 1730755560 | 47.96 | -0.2 | -0.42 | 48.16 | 48.7 | 47.91 | 16056 |
| 1730496360 | 48.16 | 0.16 | 0.33 | 47.99 | 48.54 | 47.76 | 14793 |
| 1730409960 | 48 | -0.2 | -0.41 | 48 | 48.26 | 47.32 | 29864 |
| 1730323560 | 48.2 | -0.98 | -1.99 | 49.01 | 49.2 | 47.63 | 36963 |
| 1730237160 | 49.18 | -0.29 | -0.59 | 49.64 | 49.72 | 49.01 | 29228 |
| 1730150760 | 49.47 | -1.55 | -3.04 | 50.6 | 50.74 | 49.41 | 68512 |
| 1729888020 | 51.02 | -0.46 | -0.89 | 51.06 | 51.48 | 50.86 | 12142 |
| 1729801560 | 51.48 | 0.26 | 0.51 | 51.14 | 51.64 | 51.12 | 9688 |
| 1729715160 | 51.22 | -0.28 | -0.54 | 51.28 | 51.62 | 50.96 | 13415 |
| 1729628760 | 51.5 | -0.38 | -0.73 | 52.3 | 52.34 | 51.14 | 20739 |
| 1729542360 | 51.88 | -0.46 | -0.88 | 52.34 | 52.7 | 51.84 | 11055 |
| 1729283160 | 52.34 | 0.16 | 0.31 | 52.14 | 52.64 | 51.56 | 23283 |
| 1729196760 | 52.18 | 0.64 | 1.24 | 51.56 | 52.2 | 51.56 | 15151 |
| 1729110360 | 51.54 | -0.22 | -0.43 | 51.6 | 51.98 | 51 | 19190 |
| 1729023960 | 51.76 | -1.22 | -2.30 | 52.7 | 52.94 | 51.72 | 9672 |
| 1728937620 | 52.98 | 0.26 | 0.49 | 52.76 | 53.3 | 52.5 | 20638 |
| 1728678360 | 52.72 | 0.92 | 1.78 | 52.1 | 53.1 | 51.7 | 19460 |
| 1728591960 | 51.8 | 0.4 | 0.78 | 51.32 | 52.42 | 51.32 | 21878 |
| 1728505560 | 51.4 | 0.14 | 0.27 | 51.44 | 51.7 | 50.78 | 11804 |
| 1728419160 | 51.26 | 0.08 | 0.16 | 51.02 | 51.38 | 50.64 | 10460 |
| 1728332760 | 51.18 | -0.98 | -1.88 | 52.2 | 52.2 | 51.14 | 12058 |
| 1728073560 | 52.16 | -0.3 | -0.57 | 52.14 | 52.8 | 51.7 | 11059 |
| 1727987220 | 52.46 | -0.04 | -0.08 | 52.22 | 52.86 | 52.12 | 3831 |
| 1727900820 | 52.5 | -0.76 | -1.43 | 53.08 | 53.08 | 52.36 | 11449 |
| 1727814420 | 53.26 | -0.54 | -1.00 | 53.98 | 54.08 | 52.6 | 31226 |
| 1727728020 | 53.8 | -0.1 | -0.19 | 53.94 | 54.14 | 53.26 | 20576 |
| 1727468760 | 53.9 | 2.66 | 5.19 | 51.4 | 54 | 50.9 | 76263 |
| 1727382360 | 51.24 | 0.6 | 1.18 | 50.48 | 51.56 | 50.26 | 44545 |
| 1727295960 | 50.64 | 1.91 | 3.92 | 48.95 | 50.98 | 48.72 | 34474 |
| 1727209560 | 48.73 | 0.72 | 1.50 | 48.11 | 49.17 | 48.11 | 18876 |
| 1727123160 | 48.01 | 0 | 0.00 | 48.26 | 48.74 | 48.01 | 17507 |
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
