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 | 0.6 | 1.32450331126 | 45.3 | 46.2 | 44 | 86139 | 45.02468173 | DE |
| 4 | 0.7 | 1.54867256637 | 45.2 | 49 | 44 | 157579 | 47.09556137 | DE |
| 12 | -3.9 | -7.8313253012 | 49.8 | 51 | 42.4 | 87072 | 47.198131 | DE |
| 26 | -15.7 | -25.487012987 | 61.6 | 63.4 | 42.4 | 78333 | 49.91253623 | DE |
| 52 | -14.9 | -24.5065789474 | 60.8 | 63.4 | 42.4 | 69620 | 52.9518349 | DE |
| 156 | -133.6 | -74.4289693593 | 179.5 | 183.5 | 42.4 | 96372 | 79.95743571 | DE |
| 260 | -49.1 | -51.6842105263 | 95 | 194 | 42.4 | 112667 | 102.59646109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 45.9 | 0.35 | 0.77 | 45.8 | 45.9 | 45.8 | 13611 |
| 1734975000 | 45.55 | 1.3 | 2.94 | 44 | 46.2 | 44 | 171145 |
| 1734715800 | 44.25 | -1.45 | -3.17 | 44.9 | 45.1 | 44.1 | 155862 |
| 1734629400 | 45.7 | -0.2 | -0.44 | 44.2 | 45.7 | 44 | 42247 |
| 1734543000 | 45.9 | 1 | 2.23 | 44.9 | 45.9 | 44.9 | 9968 |
| 1734456600 | 44.9 | -0.55 | -1.21 | 45.3 | 45.3 | 44.5 | 51471 |
| 1734370200 | 45.45 | -1.1 | -2.36 | 46 | 46 | 45.45 | 161549 |
| 1734111000 | 46.55 | -0.3 | -0.64 | 46.3 | 46.55 | 46.1 | 12470 |
| 1734024600 | 46.85 | -0.7 | -1.47 | 47.6 | 47.6 | 46.85 | 34496 |
| 1733938200 | 47.55 | 0.6 | 1.28 | 48 | 48 | 47 | 201952 |
| 1733851800 | 46.95 | -0.3 | -0.63 | 48 | 48 | 46.95 | 22165 |
| 1733765400 | 47.25 | 0.2 | 0.43 | 47.5 | 47.5 | 47 | 99148 |
| 1733506200 | 47.05 | 0.1 | 0.21 | 47.9 | 48 | 47.05 | 21177 |
| 1733419800 | 46.95 | 0 | 0.00 | 46.1 | 46.95 | 46.1 | 12998 |
| 1733333400 | 46.95 | -0.35 | -0.74 | 47 | 47 | 46.1 | 24638 |
| 1733247000 | 47.3 | 0.6 | 1.28 | 47.9 | 48 | 46.9 | 158885 |
| 1733160600 | 46.7 | -0.95 | -1.99 | 48 | 48 | 46.7 | 34365 |
| 1732901400 | 47.65 | 0.3 | 0.63 | 47.5 | 47.65 | 46.8 | 58000 |
| 1732815000 | 47.35 | 0 | 0.00 | 47.9 | 47.9 | 47 | 58164 |
| 1732728600 | 47.35 | -0.4 | -0.84 | 48.6 | 48.6 | 46.9 | 454724 |
| 1732642200 | 47.75 | 4.7 | 10.92 | 45.2 | 49 | 45.2 | 1366154 |
| 1732555800 | 43.05 | -2.55 | -5.59 | 44.4 | 45 | 42.4 | 495051 |
| 1732296600 | 45.6 | 1.6 | 3.64 | 45.6 | 45.6 | 45.6 | 11376 |
| 1732210200 | 44 | -2.15 | -4.66 | 46.3 | 46.3 | 44 | 7487 |
| 1732123800 | 46.15 | -0.05 | -0.11 | 46.1 | 46.7 | 45 | 86018 |
| 1732037400 | 46.2 | -1.3 | -2.74 | 48.9 | 48.9 | 46.2 | 8334 |
| 1731951000 | 47.5 | 0.3 | 0.64 | 47.9 | 47.9 | 47.1 | 26100 |
| 1731691800 | 47.2 | -0.8 | -1.67 | 46.9 | 47.2 | 46.3 | 22293 |
| 1731605400 | 48 | 0.05 | 0.10 | 47.5 | 48.4 | 47 | 11827 |
| 1731519000 | 47.95 | 0.5 | 1.05 | 48.1 | 48.3 | 47.5 | 21302 |
| 1731432600 | 47.45 | -1.05 | -2.16 | 47.1 | 47.45 | 46.9 | 42711 |
| 1731346200 | 48.5 | 1.5 | 3.19 | 48.5 | 48.5 | 48.5 | 6190 |
| 1731087000 | 47 | -2.3 | -4.67 | 48.9 | 49 | 46.6 | 56046 |
| 1731000600 | 49.3 | 1.7 | 3.57 | 49 | 50 | 49 | 103448 |
| 1730914200 | 47.6 | -1.4 | -2.86 | 48.9 | 49 | 47.6 | 70165 |
| 1730827800 | 49 | 2.45 | 5.26 | 46.6 | 49.9 | 46.5 | 81615 |
| 1730741400 | 46.55 | 0 | 0.00 | 47.8 | 47.8 | 46.55 | 13447 |
| 1730482200 | 46.55 | -1.95 | -4.02 | 47.1 | 47.1 | 45.2 | 154835 |
| 1730395800 | 48.5 | -1.05 | -2.12 | 49.9 | 49.9 | 47.1 | 17835 |
| 1730309400 | 49.55 | 1 | 2.06 | 48.9 | 49.55 | 48 | 23964 |
| 1730223000 | 48.55 | 0 | 0.00 | 49 | 49 | 48 | 40711 |
| 1730136600 | 48.55 | -1.2 | -2.41 | 49.9 | 49.9 | 48.55 | 129181 |
| 1729873800 | 49.75 | 0.25 | 0.51 | 49 | 49.75 | 48.1 | 40023 |
| 1729787400 | 49.5 | -0.4 | -0.80 | 50.8 | 51 | 49 | 46892 |
| 1729701000 | 49.9 | -0.05 | -0.10 | 49.5 | 50.8 | 49 | 45063 |
| 1729614600 | 49.95 | 0.4 | 0.81 | 49.95 | 49.95 | 49.95 | 42287 |
| 1729528200 | 49.55 | -0.65 | -1.29 | 50.2 | 50.2 | 49.55 | 11887 |
| 1729269000 | 50.2 | 0.35 | 0.70 | 49.6 | 50.2 | 49.6 | 1961 |
| 1729182600 | 49.85 | -0.55 | -1.09 | 50 | 50.2 | 49 | 100426 |
| 1729096200 | 50.4 | 0.3 | 0.60 | 50 | 50.4 | 50 | 30011 |
| 1729009800 | 50.1 | -0.7 | -1.38 | 50.2 | 51 | 49.6 | 61620 |
| 1728923400 | 50.8 | 0.65 | 1.30 | 50 | 50.8 | 49.5 | 34796 |
| 1728664200 | 50.15 | 0.5 | 1.01 | 49.3 | 50.15 | 49.3 | 21665 |
| 1728577800 | 49.65 | 0.65 | 1.33 | 49.4 | 49.65 | 49.4 | 8938 |
| 1728491400 | 49 | -1 | -2.00 | 49.5 | 49.5 | 49 | 27988 |
| 1728405000 | 50 | 0.8 | 1.63 | 49.4 | 50 | 49.4 | 77995 |
| 1728318600 | 49.2 | -0.65 | -1.30 | 49.9 | 49.9 | 49.2 | 61269 |
| 1728059400 | 49.85 | 0.05 | 0.10 | 50 | 50 | 49.85 | 28970 |
| 1727973000 | 49.8 | 0.05 | 0.10 | 49.2 | 49.8 | 49.2 | 53585 |
| 1727886600 | 49.75 | -0.05 | -0.10 | 49 | 50.6 | 49 | 18914 |
| 1727800200 | 49.8 | -0.4 | -0.80 | 49.8 | 50.4 | 49.1 | 4222 |
| 1727713800 | 50.2 | 0.6 | 1.21 | 49.6 | 50.8 | 49.6 | 5746 |
| 1727454600 | 49.6 | -0.6 | -1.20 | 50 | 50 | 49.6 | 84477 |
| 1727368200 | 50.2 | 0.5 | 1.01 | 51 | 51.2 | 50.2 | 709256 |
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
