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 | -1.33 | -4.55479452055 | 29.2 | 29.29 | 27.76 | 11868 | 28.71242105 | DE |
| 4 | -2.81 | -9.15906127771 | 30.68 | 31.73 | 27.37 | 16777 | 29.24323381 | DE |
| 12 | -2.02 | -6.7581130813 | 29.89 | 31.73 | 27.37 | 14551 | 29.43705755 | DE |
| 26 | -0.87 | -3.02713987474 | 28.74 | 31.73 | 27.37 | 13002 | 29.41638536 | DE |
| 52 | -0.77 | -2.68854748603 | 28.64 | 31.73 | 24.87 | 10805 | 28.77467041 | DE |
| 156 | 2.56 | 10.1145792177 | 25.31 | 33.35 | 18.775 | 7973 | 27.48606324 | DE |
| 260 | 6.58 | 30.9065288868 | 21.29 | 33.35 | 15.7 | 8205 | 25.14021457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 27.84 | -0.47 | -1.66 | 28.24 | 28.46 | 27.76 | 14081 |
| 1719520020 | 28.31 | -0.34 | -1.19 | 28.67 | 28.76 | 28.03 | 14222 |
| 1719433620 | 28.65 | -0.2 | -0.69 | 28.94 | 28.94 | 28.38 | 10305 |
| 1719347160 | 28.85 | -0.18 | -0.62 | 29.03 | 29.29 | 28.65 | 11302 |
| 1719260820 | 29.03 | 0.24 | 0.83 | 28.81 | 29.24 | 28.64 | 12449 |
| 1719001620 | 28.79 | -0.27 | -0.93 | 29.2 | 29.23 | 28.69 | 11060 |
| 1718915160 | 29.06 | 0.5 | 1.75 | 28.58 | 29.23 | 28.58 | 20663 |
| 1718828820 | 28.56 | 0.01 | 0.04 | 28.6 | 28.7 | 28.33 | 28885 |
| 1718742360 | 28.55 | 0.46 | 1.64 | 28.02 | 28.55 | 27.8 | 33509 |
| 1718656020 | 28.09 | -0.25 | -0.88 | 27.8 | 28.15 | 27.37 | 27615 |
| 1718396820 | 28.34 | -1.17 | -3.96 | 29.56 | 29.58 | 27.42 | 49218 |
| 1718310420 | 29.51 | -0.5 | -1.67 | 30.04 | 30.1 | 29.15 | 12338 |
| 1718224020 | 30.01 | 0.14 | 0.47 | 29.95 | 30.23 | 29.68 | 20042 |
| 1718137620 | 29.87 | -0.73 | -2.39 | 30.65 | 30.65 | 29.54 | 11108 |
| 1718051220 | 30.6 | -0.38 | -1.23 | 29.96 | 30.62 | 29.96 | 2642 |
| 1717792020 | 30.98 | -0.59 | -1.87 | 31.69 | 31.69 | 30.7 | 12720 |
| 1717705620 | 31.57 | 0.35 | 1.12 | 31.22 | 31.73 | 31.1 | 13471 |
| 1717619220 | 31.22 | 0.57 | 1.86 | 30.74 | 31.22 | 30.7 | 7741 |
| 1717532820 | 30.65 | -0.14 | -0.45 | 30.65 | 30.84 | 30.52 | 8468 |
| 1717446420 | 30.79 | -0.17 | -0.55 | 30.96 | 31.13 | 30.45 | 17611 |
| 1717187220 | 30.96 | 0.29 | 0.95 | 30.68 | 30.96 | 30.46 | 10167 |
| 1717100820 | 30.67 | -0.08 | -0.26 | 30.62 | 30.75 | 30.58 | 3139 |
| 1717014420 | 30.75 | -0.34 | -1.09 | 31 | 31.04 | 30.46 | 7112 |
| 1716928020 | 31.09 | -0.18 | -0.58 | 31.3 | 31.5 | 30.95 | 41575 |
| 1716841560 | 31.27 | 0.54 | 1.76 | 30.82 | 31.31 | 30.75 | 9419 |
| 1716582420 | 30.73 | 0.2 | 0.66 | 30.36 | 30.73 | 29.52 | 10113 |
| 1716496020 | 30.53 | -0.32 | -1.04 | 30.98 | 31.01 | 30.31 | 11181 |
| 1716409620 | 30.85 | -0.14 | -0.45 | 30.93 | 31.1 | 30.68 | 13799 |
| 1716323160 | 30.99 | 0.2 | 0.65 | 30.74 | 30.99 | 30.49 | 11679 |
| 1716236760 | 30.79 | 0.1 | 0.33 | 30.87 | 30.94 | 30.65 | 10242 |
| 1715977620 | 30.69 | 0.19 | 0.62 | 30.48 | 30.8 | 30.33 | 10202 |
| 1715891220 | 30.5 | 0.01 | 0.03 | 30.49 | 30.8 | 30 | 16077 |
| 1715804820 | 30.49 | 0.72 | 2.42 | 29.61 | 30.7 | 29.39 | 23346 |
| 1715718420 | 29.77 | 0.7 | 2.41 | 29.17 | 30.11 | 29.17 | 11665 |
| 1715631960 | 29.07 | -0.16 | -0.55 | 29.38 | 29.39 | 29.01 | 13005 |
| 1715372820 | 29.23 | -0.04 | -0.14 | 29.17 | 29.54 | 29 | 10774 |
| 1715286420 | 29.27 | -0.14 | -0.48 | 29.23 | 29.38 | 29.15 | 616 |
| 1715200020 | 29.41 | -0.66 | -2.19 | 28.98 | 29.44 | 28.89 | 20348 |
| 1715113620 | 30.07 | 0.08 | 0.27 | 30.03 | 30.19 | 29.62 | 16511 |
| 1715027220 | 29.99 | 0.3 | 1.01 | 29.6 | 30.12 | 29.47 | 24028 |
| 1714768020 | 29.69 | 0.1 | 0.34 | 29.66 | 29.92 | 29.32 | 9490 |
| 1714681560 | 29.59 | 0.4 | 1.37 | 29.29 | 29.59 | 29.15 | 12929 |
| 1714508820 | 29.19 | 0.11 | 0.38 | 29.07 | 29.3 | 28.96 | 8116 |
| 1714422420 | 29.08 | -0.14 | -0.48 | 29.31 | 29.72 | 29.07 | 12212 |
| 1714163220 | 29.22 | 0.3 | 1.04 | 28.92 | 29.37 | 28.91 | 12052 |
| 1714076820 | 28.92 | -0.1 | -0.34 | 29.03 | 29.33 | 28.61 | 8964 |
| 1713990420 | 29.02 | -0.22 | -0.75 | 29.24 | 29.25 | 28.81 | 10088 |
| 1713903960 | 29.24 | 0.16 | 0.55 | 29.01 | 29.26 | 28.86 | 10767 |
| 1713817560 | 29.08 | 0.18 | 0.62 | 29.06 | 29.3 | 28.7 | 7916 |
| 1713558420 | 28.9 | 0.41 | 1.44 | 28.49 | 28.95 | 28.49 | 16778 |
| 1713472020 | 28.49 | 0.34 | 1.21 | 28.29 | 28.77 | 28.14 | 20204 |
| 1713385620 | 28.15 | 0.2 | 0.72 | 27.78 | 28.2 | 27.43 | 14773 |
| 1713299220 | 27.95 | 0.03 | 0.11 | 27.82 | 28.35 | 27.58 | 22521 |
| 1713212820 | 27.92 | -0.46 | -1.62 | 28.47 | 28.7 | 27.51 | 23623 |
| 1712953620 | 28.38 | -0.31 | -1.08 | 28.7 | 28.98 | 28.28 | 8900 |
| 1712867220 | 28.69 | 0.03 | 0.10 | 28.75 | 28.76 | 28.36 | 8635 |
| 1712780760 | 28.66 | -0.4 | -1.38 | 29.15 | 29.27 | 28.38 | 22625 |
| 1712694360 | 29.06 | 0.24 | 0.83 | 28.74 | 29.28 | 28.62 | 13898 |
| 1712607960 | 28.82 | -0.37 | -1.27 | 29.37 | 29.37 | 28.75 | 13049 |
| 1712348820 | 29.19 | -0.78 | -2.60 | 29.89 | 30.04 | 29.19 | 7587 |
| 1712262360 | 29.97 | -0.08 | -0.27 | 30.45 | 30.45 | 29.94 | 31178 |
| 1712175960 | 30.05 | 0 | 0.00 | 29.98 | 30.24 | 29.87 | 13401 |
| 1712089560 | 30.05 | -0.19 | -0.63 | 30.21 | 30.32 | 29.81 | 16660 |
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
