We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.56950672646 | 22.3 | 22.75 | 21.45 | 586335 | 21.93716345 | DE |
| 4 | -2.4 | -9.85626283368 | 24.35 | 25.45 | 21.45 | 448604 | 23.16456107 | DE |
| 12 | -4.75 | -17.7902621723 | 26.7 | 28 | 21.45 | 379919 | 24.57946217 | DE |
| 26 | -7.05 | -24.3103448276 | 29 | 35.7 | 21.45 | 604182 | 27.82630705 | DE |
| 52 | -6.35 | -22.4381625442 | 28.3 | 37.3 | 19.44 | 872507 | 28.01702665 | DE |
| 156 | -144.05 | -86.7771084337 | 166 | 171 | 7.4 | 1521291 | 34.96533656 | DE |
| 260 | -143.05 | -86.696969697 | 165 | 171 | 7.4 | 1519139 | 35.64456821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 22.225 | 0.78 | 3.61 | 22 | 22.45 | 22 | 597653 |
| 1721406600 | 21.45 | -0.25 | -1.15 | 21.6 | 21.6 | 21.45 | 437791 |
| 1721320200 | 21.7 | -0.8 | -3.56 | 22.5 | 22.5 | 21.6 | 1282522 |
| 1721233800 | 22.5 | 0 | 0.00 | 22 | 22.55 | 22 | 209750 |
| 1721147400 | 22.5 | 0.2 | 0.90 | 22.3 | 22.75 | 22.2 | 403957 |
| 1721061000 | 22.3 | -0.45 | -1.98 | 23.3 | 23.3 | 22.3 | 48517 |
| 1720801800 | 22.75 | 0.18 | 0.78 | 24 | 24 | 22.75 | 162825 |
| 1720715400 | 22.575 | -1.43 | -5.94 | 23.05 | 23.05 | 22.5 | 248364 |
| 1720629000 | 24 | 1 | 4.35 | 23.95 | 24 | 23 | 455906 |
| 1720542600 | 23 | -0.7 | -2.95 | 23.05 | 23.05 | 22.7 | 259493 |
| 1720456200 | 23.7 | 1.2 | 5.33 | 23.75 | 23.8 | 23.2 | 232780 |
| 1720197000 | 22.5 | -1.5 | -6.25 | 22.7 | 23.45 | 22.5 | 1024308 |
| 1720110600 | 24 | 0 | 0.00 | 23.05 | 24.7 | 22.75 | 238194 |
| 1720024200 | 24 | 0 | 0.00 | 23.95 | 24.6 | 23.7 | 158352 |
| 1719937800 | 24 | 0.1 | 0.42 | 23.35 | 24 | 23 | 126367 |
| 1719851400 | 23.9 | -0.6 | -2.45 | 25.1 | 25.1 | 22.8 | 312871 |
| 1719592200 | 24.5 | -0.95 | -3.73 | 24.5 | 24.5 | 24.5 | 135922 |
| 1719505800 | 25.45 | 0.45 | 1.80 | 25.45 | 25.45 | 24.85 | 236564 |
| 1719419400 | 25 | 2.5 | 11.11 | 23 | 25 | 22.6 | 1711151 |
| 1719333000 | 22.5 | -2.45 | -9.82 | 24.35 | 24.35 | 22.5 | 688790 |
| 1719246600 | 24.95 | -0.55 | -2.16 | 25.45 | 25.45 | 23.8 | 251152 |
| 1718987400 | 25.5 | 0.3 | 1.19 | 25.1 | 25.5 | 25.1 | 137413 |
| 1718901000 | 25.2 | 0.2 | 0.80 | 24.05 | 25.45 | 24.05 | 115953 |
| 1718814600 | 25 | 0 | 0.00 | 25.45 | 25.45 | 24.55 | 77412 |
| 1718728200 | 25 | 0.6 | 2.46 | 23.8 | 25 | 23.3 | 323900 |
| 1718641800 | 24.4 | 1.15 | 4.95 | 23.25 | 24.4 | 23.25 | 143459 |
| 1718382600 | 23.25 | -0.65 | -2.72 | 23.85 | 23.85 | 23.25 | 946977 |
| 1718296200 | 23.9 | -0.58 | -2.35 | 24.15 | 24.35 | 23.05 | 373316 |
| 1718209800 | 24.475 | 0.28 | 1.14 | 24.95 | 24.95 | 24.475 | 364410 |
| 1718123400 | 24.2 | 0.2 | 0.83 | 24.6 | 24.8 | 24.05 | 205115 |
| 1718037000 | 24 | -0.5 | -2.04 | 24.95 | 24.95 | 23.95 | 887351 |
| 1717777800 | 24.5 | -0.55 | -2.20 | 25.05 | 25.05 | 24 | 322215 |
| 1717691400 | 25.05 | -0.95 | -3.65 | 26 | 26 | 25.05 | 16089 |
| 1717605000 | 26 | 1.13 | 4.52 | 25 | 26 | 24.95 | 246755 |
| 1717518600 | 24.875 | -0.53 | -2.07 | 25.45 | 25.45 | 24.5 | 395683 |
| 1717432200 | 25.4 | -0.48 | -1.84 | 26.5 | 27 | 25.1 | 652360 |
| 1717173000 | 25.875 | -0.13 | -0.48 | 26.65 | 26.65 | 25.8 | 378352 |
| 1717086600 | 26 | 0.13 | 0.48 | 26.5 | 26.55 | 25.8 | 645173 |
| 1717000200 | 25.875 | 0.07 | 0.29 | 26 | 26 | 25.8 | 109630 |
| 1716913800 | 25.8 | -0.2 | -0.77 | 25.85 | 26 | 25.8 | 151800 |
| 1716568200 | 26 | -0.08 | -0.29 | 26 | 26.05 | 25.85 | 367029 |
| 1716481800 | 26.075 | -1 | -3.69 | 25.8 | 26.3 | 25.7 | 979159 |
| 1716395400 | 27.075 | -0.1 | -0.37 | 27.85 | 27.85 | 26.55 | 117297 |
| 1716309000 | 27.175 | 0.98 | 3.72 | 27.175 | 27.175 | 27.175 | 95752 |
| 1716222600 | 26.2 | 0.2 | 0.77 | 26.75 | 26.95 | 26.05 | 313697 |
| 1715963400 | 26 | -2 | -7.14 | 28 | 28 | 26 | 417553 |
| 1715877000 | 28 | 0.7 | 2.56 | 27.95 | 28 | 26.5 | 157024 |
| 1715790600 | 27.3 | 0.6 | 2.25 | 26.15 | 27.95 | 25.8 | 454456 |
| 1715704200 | 26.7 | -1.3 | -4.64 | 26.7 | 26.7 | 26.7 | 248621 |
| 1715617800 | 28 | 1.38 | 5.16 | 26.45 | 28 | 26.45 | 39442 |
| 1715358600 | 26.625 | 0.98 | 3.80 | 26.25 | 27.75 | 25.95 | 1034302 |
| 1715272200 | 25.65 | -0.35 | -1.35 | 26 | 26 | 25.5 | 259419 |
| 1715185800 | 26 | -0.25 | -0.95 | 26.5 | 26.5 | 26 | 321132 |
| 1715099400 | 26.25 | 0.35 | 1.35 | 26.25 | 26.25 | 26.2 | 260714 |
| 1714753800 | 25.9 | -0.6 | -2.26 | 26.35 | 26.95 | 25.9 | 248336 |
| 1714667400 | 26.5 | 0 | 0.00 | 26.25 | 26.5 | 25.55 | 497826 |
| 1714581000 | 26.5 | -0.35 | -1.30 | 26.85 | 27 | 26.3 | 286231 |
| 1714494600 | 26.85 | 0.28 | 1.03 | 26.7 | 26.85 | 26.4 | 220704 |
| 1714408200 | 26.575 | -0.13 | -0.47 | 28 | 28 | 26.3 | 861665 |
| 1714149000 | 26.7 | -0.1 | -0.37 | 27.1 | 27.75 | 26.55 | 262177 |
| 1714062600 | 26.8 | -0.1 | -0.37 | 27 | 27 | 26 | 818513 |
| 1713976200 | 26.9 | 0.1 | 0.37 | 27.3 | 27.3 | 26.6 | 179923 |
| 1713889800 | 26.8 | -0.45 | -1.65 | 27.25 | 27.4 | 26 | 1626051 |
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
