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 | -0.2 | -0.3861003861 | 51.8 | 52 | 51.2 | 768327 | 51.73647097 | DE |
| 4 | -0.2 | -0.3861003861 | 51.8 | 52 | 51.2 | 886223 | 51.65550013 | DE |
| 12 | -0.4 | -0.769230769231 | 52 | 53 | 50.4 | 927492 | 51.78333737 | DE |
| 26 | -1 | -1.90114068441 | 52.6 | 53.8 | 50.4 | 891631 | 51.98412018 | DE |
| 52 | 1.2 | 2.38095238095 | 50.4 | 53.8 | 49 | 892495 | 51.62057074 | DE |
| 156 | -4 | -7.19424460432 | 55.6 | 57.6 | 43 | 898264 | 51.17483288 | DE |
| 260 | -7.4 | -12.5423728814 | 59 | 61.8 | 24 | 875330 | 51.1595546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 51.6 | 0 | 0.00 | 51.4 | 51.6 | 51.2 | 669801 |
| 1734629400 | 51.6 | -0.2 | -0.39 | 51.8 | 51.8 | 51.2 | 841163 |
| 1734543000 | 51.8 | 0.2 | 0.39 | 51.4 | 51.8 | 51.4 | 666383 |
| 1734456600 | 51.6 | -0.3 | -0.58 | 52 | 52 | 51.6 | 647195 |
| 1734370200 | 51.9 | 0.3 | 0.58 | 51.8 | 51.9 | 51.6 | 1303316 |
| 1734111000 | 51.6 | 0.2 | 0.39 | 51.8 | 51.8 | 51.6 | 383576 |
| 1734024600 | 51.4 | -0.3 | -0.58 | 51.8 | 51.8 | 51.4 | 1273150 |
| 1733938200 | 51.7 | 0.1 | 0.19 | 51.4 | 51.7 | 51.4 | 792274 |
| 1733851800 | 51.6 | -0.2 | -0.39 | 51.8 | 51.8 | 51.4 | 1106966 |
| 1733765400 | 51.8 | 0.4 | 0.78 | 51.4 | 51.8 | 51.4 | 461173 |
| 1733506200 | 51.4 | -0.2 | -0.39 | 51.4 | 51.6 | 51.4 | 824447 |
| 1733419800 | 51.6 | -0.2 | -0.39 | 51.6 | 51.6 | 51.2 | 1159970 |
| 1733333400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.6 | 842809 |
| 1733247000 | 51.8 | 0.2 | 0.39 | 51.2 | 51.8 | 51.2 | 1232611 |
| 1733160600 | 51.6 | 0.2 | 0.39 | 51.6 | 51.6 | 51.4 | 1340196 |
| 1732901400 | 51.4 | -0.2 | -0.39 | 51.2 | 51.4 | 51.2 | 977950 |
| 1732815000 | 51.6 | -0.2 | -0.39 | 51.6 | 51.6 | 51.6 | 620455 |
| 1732728600 | 51.8 | 0.3 | 0.58 | 51.8 | 51.8 | 51.8 | 1452306 |
| 1732642200 | 51.5 | -0.3 | -0.58 | 51.8 | 51.8 | 51.5 | 540544 |
| 1732555800 | 51.8 | 0 | 0.00 | 51.6 | 51.8 | 51.6 | 591892 |
| 1732296600 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.6 | 666083 |
| 1732210200 | 51.8 | 0.1 | 0.19 | 51.4 | 51.8 | 51.4 | 830681 |
| 1732123800 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 514003 |
| 1732037400 | 51.7 | 0.1 | 0.19 | 51.8 | 51.8 | 51.6 | 677290 |
| 1731951000 | 51.6 | 0.2 | 0.39 | 51.4 | 51.6 | 51.4 | 957453 |
| 1731691800 | 51.4 | 0 | 0.00 | 51.2 | 51.4 | 51.2 | 876974 |
| 1731605400 | 51.4 | 0 | 0.00 | 51.2 | 51.4 | 51.2 | 1322137 |
| 1731519000 | 51.4 | -0.2 | -0.39 | 51.4 | 51.4 | 51.2 | 906212 |
| 1731432600 | 51.6 | 0.1 | 0.19 | 51.4 | 51.6 | 50.8 | 1172108 |
| 1731346200 | 51.5 | 0.5 | 0.98 | 51.6 | 51.6 | 50.8 | 1215247 |
| 1731087000 | 51 | -0.6 | -1.16 | 51.6 | 51.6 | 50.8 | 669131 |
| 1731000600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 513977 |
| 1730914200 | 51.6 | 0.1 | 0.19 | 51.4 | 51.6 | 51.4 | 599810 |
| 1730827800 | 51.5 | 0.5 | 0.98 | 51.4 | 51.5 | 51.4 | 705772 |
| 1730741400 | 51 | 0 | 0.00 | 51 | 51.6 | 50.4 | 961435 |
| 1730482200 | 51 | -0.6 | -1.16 | 51.4 | 51.6 | 51 | 594203 |
| 1730395800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.4 | 326650 |
| 1730309400 | 51.6 | 0 | 0.00 | 51.4 | 51.6 | 51 | 738834 |
| 1730223000 | 51.6 | 0 | 0.00 | 51.8 | 51.8 | 51 | 774455 |
| 1730136600 | 51.6 | 0.1 | 0.19 | 51.4 | 51.6 | 51.4 | 1093525 |
| 1729873800 | 51.5 | -0.5 | -0.96 | 51.6 | 51.6 | 51.2 | 5851579 |
| 1729787400 | 52 | -0.4 | -0.76 | 51.6 | 52 | 51.6 | 1036075 |
| 1729701000 | 52.4 | -0.2 | -0.38 | 52.8 | 53 | 52.4 | 1343694 |
| 1729614600 | 52.6 | 0.2 | 0.38 | 52.6 | 52.8 | 52.6 | 1030276 |
| 1729528200 | 52.4 | -0.2 | -0.38 | 52.6 | 53 | 52.4 | 1195301 |
| 1729269000 | 52.6 | -0.3 | -0.57 | 52.4 | 53 | 52.4 | 887170 |
| 1729182600 | 52.9 | 0.7 | 1.34 | 52.2 | 53 | 52.2 | 1325275 |
| 1729096200 | 52.2 | 0 | 0.00 | 52.4 | 52.4 | 52.2 | 696879 |
| 1729009800 | 52.2 | -0.2 | -0.38 | 52 | 52.4 | 52 | 581194 |
| 1728923400 | 52.4 | 0 | 0.00 | 52.6 | 52.6 | 52.2 | 758775 |
| 1728664200 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 341229 |
| 1728577800 | 52.4 | 0.2 | 0.38 | 52.4 | 52.4 | 52.2 | 817002 |
| 1728491400 | 52.2 | 0.6 | 1.16 | 52 | 52.4 | 52 | 321120 |
| 1728405000 | 51.6 | -0.6 | -1.15 | 52 | 52.4 | 51.6 | 762723 |
| 1728318600 | 52.2 | -0.2 | -0.38 | 52.4 | 52.4 | 52.2 | 1172051 |
| 1728059400 | 52.4 | 0.2 | 0.38 | 52.2 | 52.4 | 52.2 | 547029 |
| 1727973000 | 52.2 | 0.2 | 0.38 | 52 | 52.2 | 52 | 486937 |
| 1727886600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 672752 |
| 1727800200 | 52 | -0.2 | -0.38 | 52.2 | 52.2 | 52 | 1015860 |
| 1727713800 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52 | 959502 |
| 1727454600 | 52.2 | 0.4 | 0.77 | 52 | 52.2 | 52 | 672718 |
| 1727368200 | 51.8 | -0.2 | -0.38 | 52.2 | 52.2 | 51.8 | 625355 |
| 1727281800 | 52 | 0 | 0.00 | 52.2 | 52.2 | 51.8 | 1015851 |
| 1727195400 | 52 | 0.1 | 0.19 | 51.8 | 52.2 | 51.8 | 553211 |
| 1727109000 | 51.9 | -0.5 | -0.95 | 52 | 52.2 | 51.8 | 893067 |
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
