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 | 0 | 0 | 42.4 | 44.9 | 40.2 | 2397835 | 42.19552646 | DE |
| 4 | -5.9 | -12.215320911 | 48.3 | 48.3 | 40.2 | 2139079 | 42.50650303 | DE |
| 12 | -7.5 | -15.0300601202 | 49.9 | 55.1 | 40.2 | 1992154 | 46.81656571 | DE |
| 26 | -13.9 | -24.6891651865 | 56.3 | 57.1 | 40.2 | 2748887 | 48.02633371 | DE |
| 52 | -16.5 | -28.013582343 | 58.9 | 64.5 | 40.2 | 2063313 | 49.76329082 | DE |
| 156 | -72.4 | -63.0662020906 | 114.8 | 156.2 | 40.2 | 1958598 | 77.22713302 | DE |
| 260 | -27.3 | -39.1678622669 | 69.7 | 156.2 | 40.2 | 2293310 | 79.70064406 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 41.5 | -1 | -2.35 | 42.2 | 42.2 | 40.9 | 2588567 |
| 1721320200 | 42.5 | 0.15 | 0.35 | 41.7 | 43.3 | 41.7 | 2424459 |
| 1721233800 | 42.35 | 0.15 | 0.36 | 44.9 | 44.9 | 42.15 | 2286241 |
| 1721147400 | 42.2 | -0.3 | -0.71 | 42.15 | 42.7 | 41.8 | 2396279 |
| 1721061000 | 42.5 | -0.15 | -0.35 | 42.4 | 42.85 | 41.9 | 2293630 |
| 1720801800 | 42.65 | 0.2 | 0.47 | 45.55 | 45.55 | 42.2 | 1761075 |
| 1720715400 | 42.45 | 0.5 | 1.19 | 45.2 | 45.2 | 41.8 | 2702447 |
| 1720629000 | 41.95 | 0 | 0.00 | 43 | 43 | 41.95 | 2521724 |
| 1720542600 | 41.95 | -1 | -2.33 | 42.9 | 43.05 | 41.95 | 1914894 |
| 1720456200 | 42.95 | -0.55 | -1.26 | 41.7 | 43.55 | 41.7 | 1645425 |
| 1720197000 | 43.5 | 0.45 | 1.05 | 42.85 | 45.2 | 42.85 | 2284268 |
| 1720110600 | 43.05 | -0.1 | -0.23 | 42.85 | 43.5 | 42.85 | 1215520 |
| 1720024200 | 43.15 | 0.6 | 1.41 | 42.55 | 43.25 | 42.55 | 1699799 |
| 1719937800 | 42.55 | -0.35 | -0.82 | 42.2 | 42.85 | 41.7 | 1535994 |
| 1719851400 | 42.9 | 1.3 | 3.12 | 41.85 | 43.1 | 41.85 | 2137688 |
| 1719592200 | 41.6 | -0.25 | -0.60 | 42 | 42.3 | 41.15 | 3142425 |
| 1719505800 | 41.85 | -0.8 | -1.88 | 42.55 | 42.95 | 41.55 | 2769393 |
| 1719419400 | 42.65 | -0.55 | -1.27 | 43 | 43.4 | 42.2 | 1971954 |
| 1719333000 | 43.2 | -1.55 | -3.46 | 44 | 44.6 | 43.15 | 1941831 |
| 1719246600 | 44.75 | 0.55 | 1.24 | 48.3 | 48.3 | 43.7 | 1547965 |
| 1718987400 | 44.2 | -0.7 | -1.56 | 44.6 | 45.2 | 44.2 | 4735193 |
| 1718901000 | 44.9 | 0.25 | 0.56 | 48.25 | 48.25 | 44.9 | 1328842 |
| 1718814600 | 44.65 | -0.75 | -1.65 | 47 | 47 | 44.65 | 1794273 |
| 1718728200 | 45.4 | 0 | 0.00 | 44.95 | 45.65 | 44.85 | 1757810 |
| 1718641800 | 45.4 | 0.15 | 0.33 | 46.15 | 46.15 | 44.85 | 1415871 |
| 1718382600 | 45.25 | -0.6 | -1.31 | 46.75 | 46.75 | 44.9 | 2436210 |
| 1718296200 | 45.85 | -1 | -2.13 | 48.95 | 48.95 | 45.45 | 4829739 |
| 1718209800 | 46.85 | -0.9 | -1.88 | 47.7 | 48.35 | 46.7 | 1315496 |
| 1718123400 | 47.75 | -1.35 | -2.75 | 48.9 | 49 | 47.75 | 736007 |
| 1718037000 | 49.1 | -0.75 | -1.50 | 49.5 | 49.8 | 49.1 | 1566456 |
| 1717777800 | 49.85 | -2.35 | -4.50 | 53.4 | 53.4 | 49.85 | 1033432 |
| 1717691400 | 52.2 | -0.2 | -0.38 | 52.2 | 53 | 52 | 559500 |
| 1717605000 | 52.4 | -0.3 | -0.57 | 52.5 | 53 | 51.6 | 1005533 |
| 1717518600 | 52.7 | -1.3 | -2.41 | 53.9 | 53.9 | 52.3 | 982820 |
| 1717432200 | 54 | -0.2 | -0.37 | 54.2 | 54.9 | 54 | 802874 |
| 1717173000 | 54.2 | -0.2 | -0.37 | 55 | 55 | 54.2 | 2950797 |
| 1717086600 | 54.4 | 1.2 | 2.26 | 49.5 | 54.9 | 49.5 | 1723092 |
| 1717000200 | 53.2 | -1.2 | -2.21 | 54.2 | 54.2 | 52.8 | 1268866 |
| 1716913800 | 54.4 | 2.4 | 4.62 | 52.7 | 55.1 | 52.4 | 1673358 |
| 1716568200 | 52 | 0.5 | 0.97 | 51 | 52.1 | 50.6 | 1721166 |
| 1716481800 | 51.5 | -0.3 | -0.58 | 51.6 | 52.1 | 51.3 | 845842 |
| 1716395400 | 51.8 | -0.2 | -0.38 | 53.8 | 53.8 | 51.6 | 903508 |
| 1716309000 | 52 | 0.8 | 1.56 | 52.6 | 52.6 | 50.8 | 625414 |
| 1716222600 | 51.2 | -0.2 | -0.39 | 51.5 | 52.1 | 51.1 | 565112 |
| 1715963400 | 51.4 | -1.3 | -2.47 | 55 | 55 | 51.4 | 1141500 |
| 1715877000 | 52.7 | 0.1 | 0.19 | 53 | 54 | 51.8 | 1807936 |
| 1715790600 | 52.6 | 1.9 | 3.75 | 50.9 | 53.1 | 50.6 | 2001767 |
| 1715704200 | 50.7 | 1 | 2.01 | 49.5 | 51 | 49.5 | 2567339 |
| 1715617800 | 49.7 | -0.8 | -1.58 | 50 | 50.6 | 49.3 | 1478975 |
| 1715358600 | 50.5 | 1.45 | 2.96 | 47.2 | 50.7 | 47.2 | 3249893 |
| 1715272200 | 49.05 | -0.5 | -1.01 | 49.3 | 49.4 | 48.35 | 2407672 |
| 1715185800 | 49.55 | -0.55 | -1.10 | 49.8 | 50.5 | 49.15 | 764859 |
| 1715099400 | 50.1 | -0.1 | -0.20 | 50.2 | 51.5 | 49.3 | 2138313 |
| 1714753800 | 50.2 | 1.6 | 3.29 | 48.45 | 51.1 | 47.2 | 8945758 |
| 1714667400 | 48.6 | 1.7 | 3.62 | 47.4 | 48.6 | 45.45 | 2883949 |
| 1714581000 | 46.9 | -1.05 | -2.19 | 48.2 | 48.2 | 46.85 | 1287331 |
| 1714494600 | 47.95 | -1.1 | -2.24 | 49.4 | 49.45 | 47.75 | 1518820 |
| 1714408200 | 49.05 | 0.2 | 0.41 | 49.9 | 49.9 | 48.6 | 1992025 |
| 1714149000 | 48.85 | 1.6 | 3.39 | 47.55 | 49.55 | 47.55 | 5446018 |
| 1714062600 | 47.25 | -0.4 | -0.84 | 47 | 47.45 | 46.1 | 3673182 |
| 1713976200 | 47.65 | -0.65 | -1.35 | 48.4 | 48.4 | 47.25 | 1349781 |
| 1713889800 | 48.3 | 0.8 | 1.68 | 47.5 | 48.7 | 47.5 | 6204769 |
| 1713803400 | 47.5 | 1.1 | 2.37 | 46.6 | 48.1 | 46.6 | 773161 |
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
