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 | -1.5 | -4.41176470588 | 34 | 34.6 | 32.4 | 82105 | 33.84828305 | DE |
| 4 | -7.7 | -19.1542288557 | 40.2 | 40.9 | 32.4 | 122862 | 36.47913019 | DE |
| 12 | -13.5 | -29.347826087 | 46 | 47.9 | 32.4 | 163438 | 40.81994445 | DE |
| 26 | -21.5 | -39.8148148148 | 54 | 56.7 | 32.4 | 275784 | 41.39961768 | DE |
| 52 | -39.5 | -54.8611111111 | 72 | 77 | 32.4 | 333953 | 57.33963834 | DE |
| 156 | -54.9 | -62.8146453089 | 87.4 | 138 | 32.4 | 1649413 | 83.53026391 | DE |
| 260 | -467 | -93.4934934935 | 499.5 | 660 | 32.4 | 5471181 | 135.91443239 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 34 | 1 | 3.03 | 33 | 34 | 32.9 | 69680 |
| 1721925000 | 33 | 0 | 0.00 | 33.1 | 34.6 | 32.4 | 78374 |
| 1721838600 | 33 | -1.4 | -4.07 | 34.2 | 34.3 | 33 | 81922 |
| 1721752200 | 34.4 | -0.15 | -0.43 | 34.4 | 34.4 | 34.4 | 8597 |
| 1721665800 | 34.55 | -0.35 | -1.00 | 34 | 34.55 | 34 | 171952 |
| 1721406600 | 34.9 | -0.1 | -0.29 | 34 | 34.9 | 34 | 12090 |
| 1721320200 | 35 | 0.5 | 1.45 | 34.3 | 35 | 34.3 | 13907 |
| 1721233800 | 34.5 | -0.7 | -1.99 | 35 | 35 | 34.5 | 112340 |
| 1721147400 | 35.2 | 1 | 2.92 | 35 | 36.4 | 35 | 76560 |
| 1721061000 | 34.2 | -0.1 | -0.29 | 34.9 | 35 | 34.2 | 74151 |
| 1720801800 | 34.3 | -1.4 | -3.92 | 35.1 | 35.1 | 34.3 | 106295 |
| 1720715400 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.5 | 40745 |
| 1720629000 | 35.7 | 0.5 | 1.42 | 35 | 35.7 | 35 | 27234 |
| 1720542600 | 35.2 | -0.4 | -1.12 | 36.1 | 36.1 | 35 | 251363 |
| 1720456200 | 35.6 | -1.6 | -4.30 | 37.2 | 37.9 | 34.6 | 343685 |
| 1720197000 | 37.2 | -0.8 | -2.11 | 37 | 37.2 | 36.5 | 29104 |
| 1720110600 | 38 | -0.2 | -0.52 | 38.3 | 38.3 | 36.5 | 215330 |
| 1720024200 | 38.2 | -1.8 | -4.50 | 39.3 | 39.3 | 38 | 254727 |
| 1719937800 | 40 | -0.9 | -2.20 | 39.1 | 40 | 37.6 | 480258 |
| 1719851400 | 40.9 | 0.8 | 2.00 | 40.2 | 40.9 | 40 | 8929 |
| 1719592200 | 40.1 | 0.1 | 0.25 | 40.1 | 40.1 | 40 | 27535 |
| 1719505800 | 40 | -0.8 | -1.96 | 41.9 | 42 | 40 | 291498 |
| 1719419400 | 40.8 | -0.9 | -2.16 | 42.8 | 42.8 | 40 | 168389 |
| 1719333000 | 41.7 | -1.3 | -3.02 | 42 | 42 | 40.9 | 153668 |
| 1719246600 | 43 | -0.8 | -1.83 | 41.6 | 43 | 41.6 | 122078 |
| 1718987400 | 43.8 | 1.3 | 3.06 | 41 | 43.8 | 41 | 24148 |
| 1718901000 | 42.5 | 1.2 | 2.91 | 41.9 | 42.5 | 41.9 | 58389 |
| 1718814600 | 41.3 | -0.4 | -0.96 | 41.5 | 41.5 | 41 | 20047 |
| 1718728200 | 41.7 | -0.3 | -0.71 | 40.7 | 41.7 | 40.7 | 47781 |
| 1718641800 | 42 | 1.4 | 3.45 | 40.9 | 42 | 40.9 | 53373 |
| 1718382600 | 40.6 | -0.4 | -0.98 | 41 | 41.3 | 40.3 | 65646 |
| 1718296200 | 41 | -1 | -2.38 | 42 | 42.1 | 41 | 46021 |
| 1718209800 | 42 | -0.55 | -1.29 | 42.5 | 42.5 | 42 | 21761 |
| 1718123400 | 42.55 | 0.45 | 1.07 | 42.1 | 42.55 | 42.1 | 11674 |
| 1718037000 | 42.1 | -0.8 | -1.86 | 42 | 43 | 41.7 | 50758 |
| 1717777800 | 42.9 | 0.8 | 1.90 | 43.1 | 43.4 | 42 | 39874 |
| 1717691400 | 42.1 | 0.1 | 0.24 | 42.4 | 43 | 42 | 603680 |
| 1717605000 | 42 | -0.3 | -0.71 | 42.5 | 42.5 | 41.7 | 129408 |
| 1717518600 | 42.3 | -0.2 | -0.47 | 42.7 | 42.7 | 41.7 | 34248 |
| 1717432200 | 42.5 | 0.4 | 0.95 | 42.1 | 42.7 | 42.1 | 103487 |
| 1717173000 | 42.1 | 0 | 0.00 | 42 | 42.5 | 42 | 133491 |
| 1717086600 | 42.1 | -0.9 | -2.09 | 43.4 | 43.4 | 42 | 83939 |
| 1717000200 | 43 | 1.1 | 2.63 | 41.7 | 43.4 | 41.1 | 246357 |
| 1716913800 | 41.9 | -1.1 | -2.56 | 42 | 43 | 40 | 2186723 |
| 1716568200 | 43 | 0 | 0.00 | 43 | 44.9 | 42.2 | 309771 |
| 1716481800 | 43 | -2 | -4.44 | 43 | 44.9 | 43 | 49834 |
| 1716395400 | 45 | 3 | 7.14 | 43 | 45 | 43 | 321045 |
| 1716309000 | 42 | -2.5 | -5.62 | 45.9 | 46 | 42 | 330924 |
| 1716222600 | 44.5 | 0.5 | 1.14 | 43.5 | 45 | 42.1 | 466168 |
| 1715963400 | 44 | 1 | 2.33 | 42 | 44 | 41.8 | 199560 |
| 1715877000 | 43 | 2.5 | 6.17 | 41.5 | 43 | 41.1 | 116973 |
| 1715790600 | 40.5 | -0.4 | -0.98 | 41 | 41 | 40.5 | 51959 |
| 1715704200 | 40.9 | -0.7 | -1.68 | 40.1 | 40.9 | 40.1 | 2047 |
| 1715617800 | 41.6 | -0.4 | -0.95 | 41.9 | 41.9 | 40.4 | 114546 |
| 1715358600 | 42 | 0 | 0.00 | 42.1 | 42.1 | 40 | 113154 |
| 1715272200 | 42 | -0.45 | -1.06 | 42 | 43.1 | 42 | 49894 |
| 1715185800 | 42.45 | -0.55 | -1.28 | 43 | 43.1 | 42 | 63295 |
| 1715099400 | 43 | -5 | -10.42 | 46 | 47.9 | 43 | 109012 |
| 1714753800 | 48 | 1.4 | 3.00 | 46.1 | 48 | 46.1 | 7547 |
| 1714667400 | 46.6 | -0.4 | -0.85 | 47.1 | 49.6 | 46.1 | 142935 |
| 1714581000 | 47 | -1.7 | -3.49 | 47 | 47.1 | 47 | 14101 |
| 1714494600 | 48.7 | 2.7 | 5.87 | 45.1 | 49 | 45 | 252395 |
| 1714408200 | 46 | 1.2 | 2.68 | 45 | 46 | 44.5 | 70282 |
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
