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 | -1.05 | -3.38709677419 | 31 | 31.15 | 28.85 | 600879 | 29.81910438 | DE |
| 4 | -6.55 | -17.9452054795 | 36.5 | 36.95 | 28.85 | 758250 | 32.62142013 | DE |
| 12 | -7.7 | -20.4515272244 | 37.65 | 38.35 | 28.85 | 645481 | 35.04849835 | DE |
| 26 | 1.3 | 4.53752181501 | 28.65 | 40.9 | 26.85 | 1074569 | 34.03759907 | DE |
| 52 | -8.05 | -21.1842105263 | 38 | 40.9 | 23 | 1327391 | 30.56359233 | DE |
| 156 | -39.05 | -56.5942028986 | 69 | 71.9 | 23 | 1290419 | 39.37110836 | DE |
| 260 | -29.05 | -49.2372881356 | 59 | 88 | 23 | 1180499 | 49.4595569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 29.95 | 0.7 | 2.39 | 29.3 | 30 | 28.85 | 956921 |
| 1731951000 | 29.25 | -0.8 | -2.66 | 29.85 | 30.3 | 29 | 1019430 |
| 1731691800 | 30.05 | -0.45 | -1.48 | 30.05 | 30.2 | 29.95 | 526771 |
| 1731605400 | 30.5 | 0.9 | 3.04 | 29.6 | 30.5 | 29.6 | 498745 |
| 1731519000 | 29.6 | -1.1 | -3.58 | 30.3 | 30.6 | 29.2 | 660215 |
| 1731432600 | 30.7 | -0.85 | -2.69 | 31 | 31.15 | 30.1 | 299236 |
| 1731346200 | 31.55 | 1.55 | 5.17 | 30.5 | 31.65 | 30.2 | 821278 |
| 1731087000 | 30 | -1.95 | -6.10 | 31.3 | 31.3 | 30 | 1586932 |
| 1731000600 | 31.95 | -0.2 | -0.62 | 32.799999 | 32.9 | 31.55 | 318558 |
| 1730914200 | 32.15 | -0.85 | -2.58 | 33.25 | 33.549999 | 31.7 | 761449 |
| 1730827800 | 33 | 0.2 | 0.61 | 32.6 | 33.1 | 31.8 | 1070103 |
| 1730741400 | 32.799999 | -0.3 | -0.91 | 33.299999 | 33.4 | 32.799999 | 833940 |
| 1730482200 | 33.1 | 0 | 0.00 | 32.85 | 33.25 | 32.75 | 330619 |
| 1730395800 | 33.1 | 0.25 | 0.76 | 34 | 34 | 32.9 | 1085330 |
| 1730309400 | 32.85 | -2.65 | -7.46 | 35.5 | 35.9 | 32.799999 | 1632256 |
| 1730223000 | 35.5 | -0.5 | -1.39 | 36.45 | 36.45 | 35.5 | 383323 |
| 1730136600 | 36 | -0.5 | -1.37 | 36.15 | 36.65 | 36 | 873263 |
| 1729873800 | 36.5 | 0.3 | 0.83 | 36.35 | 36.7 | 36.25 | 191487 |
| 1729787400 | 36.2 | 0.2 | 0.56 | 36.1 | 36.4 | 35.95 | 545701 |
| 1729701000 | 36 | 0.2 | 0.56 | 36 | 36.2 | 35.7 | 952721 |
| 1729614600 | 35.8 | -0.7 | -1.92 | 36.5 | 36.95 | 35.8 | 773643 |
| 1729528200 | 36.5 | 0 | 0.00 | 36.45 | 36.7 | 36 | 201054 |
| 1729269000 | 36.5 | 0.5 | 1.39 | 36 | 36.5 | 36 | 410756 |
| 1729182600 | 36 | -1.5 | -4.00 | 36.15 | 36.25 | 35 | 806760 |
| 1729096200 | 37.5 | 0.95 | 2.60 | 36.55 | 37.5 | 36.5 | 643004 |
| 1729009800 | 36.55 | 0.95 | 2.67 | 35.6 | 36.55 | 35.6 | 2214134 |
| 1728923400 | 35.6 | 0.2 | 0.56 | 35.35 | 35.6 | 35.35 | 359437 |
| 1728664200 | 35.4 | 0.4 | 1.14 | 36 | 36 | 34.85 | 153039 |
| 1728577800 | 35 | -0.25 | -0.71 | 35.1 | 35.1 | 34.5 | 451639 |
| 1728491400 | 35.25 | -0.15 | -0.42 | 35.45 | 35.45 | 35.05 | 462654 |
| 1728405000 | 35.4 | 0.05 | 0.14 | 35.45 | 35.5 | 35 | 807513 |
| 1728318600 | 35.35 | -0.15 | -0.42 | 35.5 | 35.85 | 35.25 | 2393288 |
| 1728059400 | 35.5 | -0.7 | -1.93 | 36.5 | 36.5 | 35.35 | 809262 |
| 1727973000 | 36.2 | 0 | 0.00 | 36.2 | 36.25 | 36 | 307760 |
| 1727886600 | 36.2 | 0 | 0.00 | 36.2 | 36.4 | 36 | 469450 |
| 1727800200 | 36.2 | 0 | 0.00 | 36.25 | 36.8 | 36.2 | 130649 |
| 1727713800 | 36.2 | -0.5 | -1.36 | 36.6 | 36.75 | 36.1 | 541241 |
| 1727454600 | 36.7 | 0.5 | 1.38 | 38 | 38 | 36.3 | 96426 |
| 1727368200 | 36.2 | -0.3 | -0.82 | 36.1 | 36.75 | 36.1 | 280842 |
| 1727281800 | 36.5 | 0.2 | 0.55 | 36.2 | 37.3 | 36.1 | 369779 |
| 1727195400 | 36.3 | 0.1 | 0.28 | 36.35 | 36.5 | 36.2 | 740091 |
| 1727109000 | 36.2 | -0.3 | -0.82 | 36.5 | 36.65 | 36.1 | 431931 |
| 1726849800 | 36.5 | -0.1 | -0.27 | 36.4 | 36.9 | 36.4 | 627453 |
| 1726763400 | 36.6 | -0.05 | -0.14 | 36.9 | 36.95 | 36.35 | 899833 |
| 1726677000 | 36.65 | 0.15 | 0.41 | 36.4 | 36.9 | 36.35 | 580542 |
| 1726590600 | 36.5 | 0.3 | 0.83 | 36.05 | 36.65 | 36 | 78250 |
| 1726504200 | 36.2 | -0.45 | -1.23 | 36.45 | 36.9 | 36.1 | 313438 |
| 1726245000 | 36.65 | 0.65 | 1.81 | 36 | 36.65 | 36 | 383129 |
| 1726158600 | 36 | -0.2 | -0.55 | 36.2 | 36.25 | 36 | 456380 |
| 1726072200 | 36.2 | -1 | -2.69 | 37.45 | 37.45 | 36.2 | 337894 |
| 1725985800 | 37.2 | 0.2 | 0.54 | 37.2 | 37.2 | 37.2 | 267717 |
| 1725899400 | 37 | -0.1 | -0.27 | 37.1 | 37.5 | 36.85 | 826038 |
| 1725640200 | 37.1 | -0.55 | -1.46 | 37.65 | 37.7 | 37.1 | 888314 |
| 1725553800 | 37.65 | -0.2 | -0.53 | 37.75 | 38.1 | 37.65 | 808187 |
| 1725467400 | 37.85 | -0.4 | -1.05 | 37.5 | 38.05 | 37.3 | 552698 |
| 1725381000 | 38.25 | 0.5 | 1.32 | 37.95 | 38.35 | 37.9 | 771048 |
| 1725294600 | 37.75 | -0.25 | -0.66 | 36.5 | 38.05 | 36.5 | 428495 |
| 1725035400 | 38 | 0 | 0.00 | 37.05 | 38.2 | 37.05 | 835574 |
| 1724949000 | 38 | 0.1 | 0.26 | 37.75 | 38.2 | 37.75 | 953680 |
| 1724862600 | 37.9 | -0.05 | -0.13 | 38 | 38 | 37.7 | 602078 |
| 1724776200 | 37.95 | 0.1 | 0.26 | 37.65 | 38.05 | 37.65 | 237047 |
| 1724430600 | 37.85 | 0.25 | 0.66 | 37.6 | 38.1 | 37.6 | 197852 |
| 1724344200 | 37.6 | 0.1 | 0.27 | 37.4 | 38.2 | 37.4 | 782462 |
| 1724257800 | 37.5 | 0.3 | 0.81 | 37.25 | 37.85 | 37.25 | 128919 |
| 1724171400 | 37.2 | -0.8 | -2.11 | 37.85 | 38.1 | 37.2 | 234282 |
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
