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 | 1.75 | 3.81263616558 | 45.9 | 47.65 | 45.9 | 250844 | 45.97679982 | DE |
| 4 | 0.8 | 1.7075773746 | 46.85 | 47.65 | 45.7 | 158797 | 46.14469872 | DE |
| 12 | -0.7 | -1.44777662875 | 48.35 | 49.225 | 45.2 | 175951 | 46.83684456 | DE |
| 26 | -2.4 | -4.7952047952 | 50.05 | 52.35 | 45.2 | 189936 | 47.99297109 | DE |
| 52 | -3.1 | -6.10837438424 | 50.75 | 57.8 | 45.2 | 280894 | 50.7284287 | DE |
| 156 | -5.35 | -10.0943396226 | 53 | 64 | 39.6425 | 243526 | 49.9032492 | DE |
| 260 | 3.9 | 8.91428571429 | 43.75 | 64 | 31.76 | 167386 | 49.23575717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 47.65 | 0.35 | 0.74 | 47.65 | 47.65 | 47.65 | 16369 |
| 1721061000 | 47.3 | -0.1 | -0.21 | 47.3 | 47.3 | 47.3 | 20114 |
| 1720801800 | 47.4 | 0.73 | 1.55 | 47.4 | 47.4 | 47.4 | 17209 |
| 1720715400 | 46.675 | 0.77 | 1.69 | 46.675 | 46.675 | 46.675 | 17684 |
| 1720629000 | 45.9 | -0.05 | -0.11 | 45.9 | 45.9 | 45.9 | 1182845 |
| 1720542600 | 45.95 | -0.3 | -0.65 | 46.2 | 46.3 | 45.7 | 1190082 |
| 1720456200 | 46.25 | -0.25 | -0.54 | 46.25 | 46.25 | 46.25 | 27565 |
| 1720197000 | 46.5 | -1.03 | -2.16 | 46.5 | 46.5 | 46.5 | 57043 |
| 1720110600 | 47.525 | 0 | 0.00 | 47.525 | 47.525 | 47.525 | 0 |
| 1720024200 | 47.525 | 0 | 0.00 | 47.525 | 47.525 | 47.525 | 28332 |
| 1719937800 | 47.525 | 0 | 0.00 | 47.525 | 47.525 | 47.525 | 34019 |
| 1719851400 | 47.525 | 0 | 0.00 | 47.525 | 47.525 | 47.525 | 16637 |
| 1719592200 | 47.525 | 0 | 0.00 | 47.525 | 47.525 | 47.525 | 69618 |
| 1719505800 | 47.525 | 0.42 | 0.90 | 47.525 | 47.525 | 47.525 | 25046 |
| 1719419400 | 47.1 | -0.45 | -0.95 | 47.1 | 47.1 | 47.1 | 27248 |
| 1719333000 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 33750 |
| 1719246600 | 47.55 | 0.05 | 0.11 | 47.55 | 47.55 | 47.55 | 32581 |
| 1718987400 | 47.5 | 0.65 | 1.39 | 47.5 | 47.5 | 47.5 | 25089 |
| 1718901000 | 46.85 | 0.33 | 0.70 | 46.85 | 46.85 | 46.85 | 37118 |
| 1718814600 | 46.525 | 0.67 | 1.47 | 46.525 | 46.525 | 46.525 | 0 |
| 1718728200 | 45.85 | 0.65 | 1.44 | 45.85 | 45.85 | 45.85 | 41818 |
| 1718641800 | 45.2 | -0.3 | -0.66 | 45.2 | 45.2 | 45.2 | 33866 |
| 1718382600 | 45.5 | 0.1 | 0.22 | 45.5 | 45.5 | 45.5 | 26223 |
| 1718296200 | 45.4 | -0.15 | -0.33 | 45.4 | 45.4 | 45.4 | 25226 |
| 1718209800 | 45.55 | 0.1 | 0.22 | 45.55 | 45.55 | 45.55 | 44475 |
| 1718123400 | 45.45 | -0.1 | -0.22 | 45.45 | 45.45 | 45.45 | 15114 |
| 1718037000 | 45.55 | -0.7 | -1.51 | 45.55 | 45.55 | 45.55 | 33338 |
| 1717777800 | 46.25 | 0.05 | 0.11 | 46.25 | 46.25 | 46.25 | 17256 |
| 1717691400 | 46.2 | 0.1 | 0.22 | 46.2 | 46.2 | 46.2 | 19767 |
| 1717605000 | 46.1 | -0.75 | -1.60 | 46.1 | 46.1 | 46.1 | 35412 |
| 1717518600 | 46.85 | 0.45 | 0.97 | 46.85 | 46.85 | 46.85 | 13646 |
| 1717432200 | 46.4 | 0.25 | 0.54 | 46.4 | 46.4 | 46.4 | 13348 |
| 1717173000 | 46.15 | -0.3 | -0.65 | 46.2 | 46.425 | 45.9 | 18302 |
| 1717086600 | 46.45 | 0.18 | 0.38 | 46.45 | 46.45 | 46.45 | 11668 |
| 1717000200 | 46.275 | -0.33 | -0.70 | 46.3 | 46.3 | 45.85 | 12946 |
| 1716913800 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 12508 |
| 1716568200 | 46.6 | -0.4 | -0.85 | 46.6 | 46.6 | 46.6 | 25993 |
| 1716481800 | 47 | -0.3 | -0.63 | 47 | 47 | 47 | 5015526 |
| 1716395400 | 47.3 | 0.25 | 0.53 | 47.3 | 47.3 | 47.3 | 14824 |
| 1716309000 | 47.05 | -0.35 | -0.74 | 47.05 | 47.05 | 47.05 | 15612 |
| 1716222600 | 47.4 | -0.78 | -1.61 | 48.2 | 48.35 | 47.35 | 19268 |
| 1715963400 | 48.175 | -0.55 | -1.13 | 48.175 | 48.175 | 48.175 | 201414 |
| 1715877000 | 48.725 | -0.5 | -1.02 | 48.725 | 48.725 | 48.725 | 72502 |
| 1715790600 | 49.225 | 1.48 | 3.09 | 49.225 | 49.225 | 49.225 | 14360 |
| 1715704200 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 10829 |
| 1715617800 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 19900 |
| 1715358600 | 47.75 | -0.03 | -0.05 | 47.75 | 47.75 | 47.75 | 1007918 |
| 1715272200 | 47.775 | -0.15 | -0.31 | 47.775 | 47.775 | 47.775 | 10211 |
| 1715185800 | 47.925 | 0.8 | 1.70 | 47.925 | 47.925 | 47.925 | 18093 |
| 1715099400 | 47.125 | 0.23 | 0.48 | 47.125 | 47.125 | 47.125 | 24427 |
| 1714753800 | 46.9 | 0.17 | 0.37 | 46.9 | 46.9 | 46.9 | 3240 |
| 1714667400 | 46.725 | -0.5 | -1.06 | 46.725 | 46.725 | 46.725 | 22237 |
| 1714581000 | 47.225 | 0.02 | 0.05 | 47.225 | 47.225 | 47.225 | 11092 |
| 1714494600 | 47.2 | -0.75 | -1.56 | 47.2 | 47.2 | 47.2 | 25496 |
| 1714408200 | 47.95 | 0.05 | 0.10 | 47.95 | 47.95 | 47.95 | 12072 |
| 1714149000 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 7082 |
| 1714062600 | 48 | 0.38 | 0.79 | 48 | 48 | 48 | 12897 |
| 1713976200 | 47.625 | -0.75 | -1.55 | 48.35 | 48.35 | 47.55 | 55012 |
| 1713889800 | 48.375 | 0.88 | 1.84 | 48.375 | 48.375 | 48.375 | 13997 |
| 1713803400 | 47.5 | -0.75 | -1.55 | 47.5 | 47.5 | 47.5 | 7030854 |
| 1713544200 | 48.25 | -0.28 | -0.57 | 48.25 | 48.25 | 48.25 | 16071 |
| 1713457800 | 48.525 | 0.73 | 1.52 | 48.525 | 48.525 | 48.525 | 12592 |
| 1713371400 | 47.8 | -0.4 | -0.83 | 47.8 | 47.8 | 47.8 | 23442 |
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
