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 | 9.1 | 18.9583333333 | 48 | 60.15 | 46.42 | 3627085 | 54.86446162 | DE |
| 4 | 1.7 | 3.06859205776 | 55.4 | 60.15 | 46 | 2859608 | 51.02119867 | DE |
| 12 | 6.7 | 13.2936507937 | 50.4 | 71.8 | 46 | 2783412 | 54.27804852 | DE |
| 26 | 4.1 | 7.7358490566 | 53 | 71.8 | 43.2 | 2632544 | 55.39253225 | DE |
| 52 | -10.66 | -15.7319952774 | 67.76 | 99 | 43.2 | 2309484 | 63.28800239 | DE |
| 156 | -368.7 | -86.5899483326 | 425.8 | 536 | 43.2 | 3146719 | 191.94958722 | DE |
| 260 | 16.4 | 40.2948402948 | 40.7 | 724 | 33.5 | 3236646 | 236.65850616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720542600 | 57.1 | -2.25 | -3.79 | 57 | 58.65 | 55.2 | 3780013 |
| 1720456200 | 59.35 | 9 | 17.87 | 54.15 | 60.15 | 53.25 | 10114787 |
| 1720197000 | 50.35 | 1.09 | 2.21 | 49 | 50.95 | 49 | 2225559 |
| 1720110600 | 49.26 | 0.22 | 0.45 | 50 | 51 | 48.2 | 2744094 |
| 1720024200 | 49.04 | 1.74 | 3.68 | 48 | 49.48 | 47.5 | 1801827 |
| 1719937800 | 47.3 | 0.06 | 0.13 | 48 | 48 | 46.42 | 1249160 |
| 1719851400 | 47.24 | 0.84 | 1.81 | 46 | 47.96 | 46 | 1353064 |
| 1719592200 | 46.4 | -0.76 | -1.61 | 47.4 | 48 | 46 | 1655417 |
| 1719505800 | 47.16 | 0.16 | 0.34 | 47 | 47.52 | 46.78 | 949756 |
| 1719419400 | 47 | -0.6 | -1.26 | 47 | 47.92 | 46.48 | 1877467 |
| 1719333000 | 47.6 | -1.16 | -2.38 | 48.8 | 49.86 | 47.48 | 1243554 |
| 1719246600 | 48.76 | 1.64 | 3.48 | 47 | 49.5 | 46.42 | 1903210 |
| 1718987400 | 47.12 | -1.18 | -2.44 | 49 | 49.44 | 47 | 2176027 |
| 1718901000 | 48.3 | -0.02 | -0.04 | 49 | 49.74 | 48.06 | 1611583 |
| 1718814600 | 48.32 | 0.5 | 1.05 | 47.66 | 49.76 | 47.02 | 2735571 |
| 1718728200 | 47.82 | -0.42 | -0.87 | 49 | 49.62 | 47.82 | 2799970 |
| 1718641800 | 48.24 | -1.32 | -2.66 | 50 | 50.1 | 48 | 3207341 |
| 1718382600 | 49.56 | -1.44 | -2.82 | 52 | 53 | 49.48 | 3872427 |
| 1718296200 | 51 | -0.5 | -0.97 | 51.35 | 52.05 | 50.65 | 4137781 |
| 1718209800 | 51.5 | -0.5 | -0.96 | 52 | 53 | 51 | 5192284 |
| 1718123400 | 52 | -2.75 | -5.02 | 55.4 | 56.3 | 51.85 | 4341288 |
| 1718037000 | 54.75 | -4.1 | -6.97 | 59 | 59.65 | 54.15 | 3127347 |
| 1717777800 | 58.85 | -3.85 | -6.14 | 62.7 | 64.15 | 58.75 | 5357301 |
| 1717691400 | 62.7 | -0.9 | -1.42 | 69.8 | 71.8 | 62.45 | 5026180 |
| 1717605000 | 63.6 | -1 | -1.55 | 65.95 | 68.35 | 63.15 | 1964405 |
| 1717518600 | 64.599999 | -3.3 | -4.86 | 68 | 69.85 | 64.05 | 2990156 |
| 1717432200 | 67.9 | 5.3 | 8.47 | 62.5 | 69.25 | 61.95 | 5318821 |
| 1717173000 | 62.6 | 1.85 | 3.05 | 62 | 66.65 | 60.45 | 7232848 |
| 1717086600 | 60.75 | 4 | 7.05 | 56 | 61.2 | 55.65 | 2394129 |
| 1717000200 | 56.75 | 0.45 | 0.80 | 58.8 | 58.8 | 55.7 | 1937287 |
| 1716913800 | 56.3 | 4.2 | 8.06 | 53.45 | 59 | 53.45 | 9201070 |
| 1716568200 | 52.1 | 0.75 | 1.46 | 51.3 | 53 | 49.8 | 2089042 |
| 1716481800 | 51.35 | -3.15 | -5.78 | 52.35 | 55.4 | 51 | 5026484 |
| 1716395400 | 54.5 | 0.5 | 0.93 | 53 | 54.8 | 52.55 | 1062126 |
| 1716309000 | 54 | 0.3 | 0.56 | 55.95 | 55.95 | 52.75 | 1108850 |
| 1716222600 | 53.7 | -2.55 | -4.53 | 57 | 57 | 53.35 | 1459242 |
| 1715963400 | 56.25 | 0.95 | 1.72 | 53.35 | 57 | 53.35 | 4166895 |
| 1715877000 | 55.3 | 0.25 | 0.45 | 54.65 | 56.15 | 54.35 | 3688048 |
| 1715790600 | 55.05 | -1.35 | -2.39 | 58.1 | 58.1 | 54.25 | 1971131 |
| 1715704200 | 56.4 | 4.65 | 8.99 | 52.7 | 57.25 | 51.15 | 4705176 |
| 1715617800 | 51.75 | 0.75 | 1.47 | 49.84 | 52.5 | 49.84 | 1644440 |
| 1715358600 | 51 | -1.9 | -3.59 | 52.9 | 53.85 | 51 | 4209805 |
| 1715272200 | 52.9 | 0.4 | 0.76 | 51.7 | 53.85 | 51.7 | 1340351 |
| 1715185800 | 52.5 | 0.05 | 0.10 | 54.9 | 54.9 | 51.8 | 1335729 |
| 1715099400 | 52.45 | -0.3 | -0.57 | 54 | 55 | 52.1 | 1510171 |
| 1714753800 | 52.75 | 3.03 | 6.09 | 48.8 | 53.1 | 48.8 | 3808980 |
| 1714667400 | 49.72 | 0.28 | 0.57 | 49.5 | 52.4 | 49.5 | 3094759 |
| 1714581000 | 49.44 | -1.51 | -2.96 | 49.2 | 50.65 | 49.2 | 1103360 |
| 1714494600 | 50.95 | -0.05 | -0.10 | 49.2 | 51.35 | 49.2 | 1742743 |
| 1714408200 | 51 | -0.1 | -0.20 | 51.1 | 51.5 | 49.62 | 1656202 |
| 1714149000 | 51.1 | 1.1 | 2.20 | 51 | 54.35 | 50.85 | 2712528 |
| 1714062600 | 50 | -0.55 | -1.09 | 50.75 | 50.75 | 49.56 | 1239690 |
| 1713976200 | 50.55 | -1 | -1.94 | 49.26 | 51.85 | 49.26 | 1010044 |
| 1713889800 | 51.55 | 0.3 | 0.59 | 51.3 | 52.15 | 49.96 | 1068023 |
| 1713803400 | 51.25 | -0.15 | -0.29 | 50 | 51.95 | 50 | 772887 |
| 1713544200 | 51.4 | 1.2 | 2.39 | 49.02 | 51.4 | 49.02 | 961934 |
| 1713457800 | 50.2 | -0.25 | -0.50 | 49.1 | 51.05 | 48.7 | 1401544 |
| 1713371400 | 50.45 | -0.6 | -1.18 | 52.85 | 52.85 | 49.74 | 1503852 |
| 1713285000 | 51.05 | 0.3 | 0.59 | 50.4 | 52.2 | 48.5 | 2302137 |
| 1713198600 | 50.75 | -1.7 | -3.24 | 52.4 | 52.85 | 50.55 | 2009892 |
| 1712939400 | 52.45 | -1.55 | -2.87 | 53.6 | 54.55 | 52.1 | 1493939 |
| 1712853000 | 54 | 1.65 | 3.15 | 55 | 55.2 | 53 | 1847207 |
| 1712766600 | 52.35 | -1.6 | -2.97 | 54.9 | 55 | 52 | 1709590 |
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
