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 | -1.1 | -2.36051502146 | 46.6 | 47.2 | 44.8 | 1586575 | 45.95337729 | DE |
| 4 | 1.3 | 2.94117647059 | 44.2 | 47.6 | 43.9 | 1757269 | 45.11475473 | DE |
| 12 | 1.2 | 2.70880361174 | 44.3 | 47.6 | 41.9 | 1310117 | 44.71222449 | DE |
| 26 | 0.9 | 2.01793721973 | 44.6 | 47.6 | 41.05 | 1003478 | 44.13716048 | DE |
| 52 | 3.8 | 9.11270983213 | 41.7 | 47.6 | 39.15 | 797113 | 43.67764297 | DE |
| 156 | -3.95 | -7.98786653185 | 49.45 | 60.9 | 39.15 | 767367 | 47.94719047 | DE |
| 260 | -10.5 | -18.75 | 56 | 60.9 | 27.65 | 884115 | 44.78750455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 45.5 | 0.1 | 0.22 | 45.4 | 45.5 | 45.3 | 340444 |
| 1720801800 | 45.4 | -0.7 | -1.52 | 46.3 | 46.4 | 44.8 | 2669150 |
| 1720715400 | 46.1 | -0.5 | -1.07 | 46.6 | 46.9 | 46.1 | 1636630 |
| 1720629000 | 46.6 | 0.3 | 0.65 | 46.6 | 47.2 | 46.5 | 840672 |
| 1720542600 | 46.3 | -0.3 | -0.64 | 46.6 | 46.6 | 45.9 | 2445979 |
| 1720456200 | 46.6 | -1 | -2.10 | 46.4 | 47.6 | 46.1 | 1202943 |
| 1720197000 | 47.6 | 2.1 | 4.62 | 45.7 | 47.6 | 45.2 | 980638 |
| 1720110600 | 45.5 | -0.2 | -0.44 | 45.5 | 45.8 | 45.3 | 560091 |
| 1720024200 | 45.7 | 0.5 | 1.11 | 45.8 | 45.8 | 45.3 | 697822 |
| 1719937800 | 45.2 | 0.3 | 0.67 | 44.9 | 45.2 | 44.8 | 2058937 |
| 1719851400 | 44.9 | 0.3 | 0.67 | 44.5 | 44.9 | 44.4 | 855380 |
| 1719592200 | 44.6 | 0.5 | 1.13 | 44.5 | 45.1 | 44.4 | 1243043 |
| 1719505800 | 44.1 | -0.5 | -1.12 | 44.8 | 45 | 44.1 | 8176028 |
| 1719419400 | 44.6 | 0.4 | 0.90 | 44.8 | 44.9 | 44.6 | 560132 |
| 1719333000 | 44.2 | -0.7 | -1.56 | 45 | 45 | 44.2 | 803617 |
| 1719246600 | 44.9 | -0.3 | -0.66 | 45.1 | 45.2 | 44.8 | 2455025 |
| 1718987400 | 45.2 | 0.2 | 0.44 | 45.1 | 45.2 | 44.6 | 1176074 |
| 1718901000 | 45 | 0 | 0.00 | 45.4 | 45.4 | 44.6 | 1791509 |
| 1718814600 | 45 | 0.1 | 0.22 | 45.4 | 45.4 | 44.7 | 989425 |
| 1718728200 | 44.9 | 0.9 | 2.05 | 44.2 | 45 | 43.9 | 3661848 |
| 1718641800 | 44 | -0.5 | -1.12 | 44.5 | 44.8 | 43.9 | 3617557 |
| 1718382600 | 44.5 | 0.5 | 1.14 | 44.2 | 44.5 | 44 | 612447 |
| 1718296200 | 44 | -1.9 | -4.14 | 45.1 | 45.5 | 43.9 | 1396390 |
| 1718209800 | 45.9 | 0.1 | 0.22 | 45.5 | 46.6 | 45.2 | 2254866 |
| 1718123400 | 45.8 | 1.5 | 3.39 | 44 | 46.7 | 43.6 | 6426462 |
| 1718037000 | 44.3 | 0.3 | 0.68 | 44.6 | 44.7 | 43.6 | 969028 |
| 1717777800 | 44 | -0.3 | -0.68 | 43.5 | 44 | 43.2 | 511394 |
| 1717691400 | 44.3 | 0.9 | 2.07 | 43 | 44.5 | 43 | 1212453 |
| 1717605000 | 43.4 | 1 | 2.36 | 44.8 | 44.8 | 42.4 | 816417 |
| 1717518600 | 42.4 | -0.6 | -1.40 | 43 | 43.2 | 42.4 | 724757 |
| 1717432200 | 43 | -0.1 | -0.23 | 44 | 44 | 43 | 587928 |
| 1717173000 | 43.1 | 0.1 | 0.23 | 42 | 43.5 | 42 | 594802 |
| 1717086600 | 43 | 0.3 | 0.70 | 42 | 44.1 | 42 | 849385 |
| 1717000200 | 42.7 | 0.5 | 1.18 | 42 | 43.2 | 41.9 | 2108868 |
| 1716913800 | 42.2 | -0.2 | -0.47 | 43 | 43 | 42.2 | 846151 |
| 1716568200 | 42.4 | -0.8 | -1.85 | 42.8 | 43 | 42.4 | 986373 |
| 1716481800 | 43.2 | -1.3 | -2.92 | 42.9 | 44 | 42.9 | 1312961 |
| 1716395400 | 44.5 | 0.7 | 1.60 | 43.8 | 44.5 | 43.2 | 292742 |
| 1716309000 | 43.8 | -0.3 | -0.68 | 44 | 44.4 | 43.8 | 249081 |
| 1716222600 | 44.1 | -0.8 | -1.78 | 44.5 | 45.3 | 44.1 | 768661 |
| 1715963400 | 44.9 | -0.1 | -0.22 | 44.7 | 45.6 | 44.7 | 272924 |
| 1715877000 | 45 | 0.1 | 0.22 | 45.2 | 45.4 | 45 | 1493857 |
| 1715790600 | 44.9 | 0 | 0.00 | 44.8 | 45.9 | 44.8 | 486408 |
| 1715704200 | 44.9 | 0 | 0.00 | 44.8 | 45.5 | 44.8 | 470679 |
| 1715617800 | 44.9 | 0.1 | 0.22 | 45.9 | 45.9 | 44.8 | 757564 |
| 1715358600 | 44.8 | -0.8 | -1.75 | 44.8 | 45.8 | 44.8 | 833880 |
| 1715272200 | 45.6 | 0.7 | 1.56 | 45.5 | 46 | 45.1 | 598737 |
| 1715185800 | 44.9 | -0.5 | -1.10 | 46 | 46.7 | 44.9 | 596477 |
| 1715099400 | 45.4 | 0.6 | 1.34 | 45.8 | 45.8 | 45.2 | 666851 |
| 1714753800 | 44.8 | 0.2 | 0.45 | 44 | 45.2 | 44 | 1413743 |
| 1714667400 | 44.6 | 0.5 | 1.13 | 44.4 | 44.8 | 44.3 | 976351 |
| 1714581000 | 44.1 | -0.3 | -0.68 | 42.5 | 44.2 | 42.5 | 424341 |
| 1714494600 | 44.4 | 0.4 | 0.91 | 44.3 | 44.4 | 43.4 | 375888 |
| 1714408200 | 44 | 0.2 | 0.46 | 43.6 | 44.6 | 43.6 | 1239353 |
| 1714149000 | 43.8 | 0.2 | 0.46 | 43.5 | 44 | 43.5 | 421282 |
| 1714062600 | 43.6 | 0.3 | 0.69 | 43 | 43.6 | 42.9 | 496593 |
| 1713976200 | 43.3 | -1.5 | -3.35 | 44.4 | 44.9 | 43.2 | 851078 |
| 1713889800 | 44.8 | 1.4 | 3.23 | 44.3 | 44.9 | 43.8 | 1326665 |
| 1713803400 | 43.4 | 0.8 | 1.88 | 43.4 | 44.6 | 43.2 | 1627863 |
| 1713544200 | 42.6 | -0.6 | -1.39 | 42.1 | 42.9 | 42.1 | 774828 |
| 1713457800 | 43.2 | 0.3 | 0.70 | 43.4 | 43.4 | 42.3 | 396697 |
| 1713371400 | 42.9 | 0.5 | 1.18 | 43.1 | 43.1 | 42.4 | 328138 |
| 1713285000 | 42.4 | -1.1 | -2.53 | 43.2 | 43.4 | 42.1 | 663822 |
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
