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 | 2 | 4.54545454545 | 44 | 46 | 44 | 16494 | 44.7941707 | DE |
| 4 | 0.8 | 1.76991150442 | 45.2 | 46 | 42.5 | 61511 | 43.46221657 | DE |
| 12 | -6.5 | -12.380952381 | 52.5 | 52.5 | 42.5 | 43234 | 45.91128664 | DE |
| 26 | -2.5 | -5.15463917526 | 48.5 | 54.5 | 42.5 | 49045 | 48.78821023 | DE |
| 52 | -14.5 | -23.9669421488 | 60.5 | 61.5 | 42.5 | 101584 | 53.84268458 | DE |
| 156 | -17 | -26.9841269841 | 63 | 83.5 | 42.5 | 91065 | 64.47325479 | DE |
| 260 | 10 | 27.7777777778 | 36 | 83.5 | 20 | 81976 | 58.86026926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 46 | 1 | 2.22 | 45 | 46 | 45 | 11127 |
| 1722011400 | 45 | 1 | 2.27 | 44 | 45 | 44 | 52397 |
| 1721925000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 1880 |
| 1721838600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 6700 |
| 1721752200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1721665800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 5000 |
| 1721406600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 143183 |
| 1721320200 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 27714 |
| 1721233800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 2000 |
| 1721147400 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 150070 |
| 1721061000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 6186 |
| 1720801800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 71116 |
| 1720715400 | 43 | 0 | 0.00 | 43.5 | 43.5 | 43 | 78443 |
| 1720629000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 37 |
| 1720542600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 103311 |
| 1720456200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 49286 |
| 1720197000 | 43 | 0.5 | 1.18 | 43 | 43 | 43 | 272452 |
| 1720110600 | 42.5 | -2 | -4.49 | 44.5 | 44.5 | 42.5 | 32571 |
| 1720024200 | 44.5 | -0.7 | -1.55 | 45.2 | 45.2 | 44.5 | 97020 |
| 1719937800 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 7823 |
| 1719851400 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1719592200 | 45.2 | -0.3 | -0.66 | 45.5 | 45.5 | 45.2 | 21808 |
| 1719505800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 37128 |
| 1719419400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 17906 |
| 1719333000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 31974 |
| 1719246600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 54848 |
| 1718987400 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 12608 |
| 1718901000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 4121 |
| 1718814600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 107909 |
| 1718728200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 9000 |
| 1718641800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 91025 |
| 1718382600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 77929 |
| 1718296200 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 117069 |
| 1718209800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 2543 |
| 1718123400 | 46.5 | -4.1 | -8.10 | 50.6 | 50.6 | 46.5 | 101034 |
| 1718037000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 7150 |
| 1717777800 | 50.6 | -0.5 | -0.98 | 51.1 | 51.1 | 50.6 | 6144 |
| 1717691400 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 57518 |
| 1717605000 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 88545 |
| 1717518600 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1717432200 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 3566 |
| 1717173000 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 15048 |
| 1717086600 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 786 |
| 1717000200 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1716913800 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1716568200 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 30165 |
| 1716481800 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 30389 |
| 1716395400 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 4427 |
| 1716309000 | 51.1 | -0.4 | -0.78 | 51.5 | 51.5 | 51.1 | 17056 |
| 1716222600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 11907 |
| 1715963400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 163460 |
| 1715877000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 9021 |
| 1715790600 | 51.5 | -0.5 | -0.96 | 52 | 52 | 51.5 | 1980 |
| 1715704200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 170 |
| 1715617800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 3141 |
| 1715358600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 5767 |
| 1715272200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 8053 |
| 1715185800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 8087 |
| 1715099400 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 24947 |
| 1714753800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 102485 |
| 1714667400 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 10000 |
| 1714581000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 50078 |
| 1714494600 | 53 | -0.5 | -0.93 | 54.5 | 54.5 | 53 | 25557 |
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
