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 | -1.7 | -4.1769041769 | 40.7 | 41 | 38.1 | 88653 | 40.54429486 | DE |
| 4 | -3.7 | -8.66510538642 | 42.7 | 45 | 38 | 207933 | 41.02573272 | DE |
| 12 | -7 | -15.2173913043 | 46 | 49.5 | 38 | 165804 | 43.34266345 | DE |
| 26 | -3.9 | -9.09090909091 | 42.9 | 49.5 | 38 | 211613 | 43.01778594 | DE |
| 52 | -7.9 | -16.8443496802 | 46.9 | 54 | 38 | 202833 | 44.00106175 | DE |
| 156 | -22.4 | -36.4820846906 | 61.4 | 68.8 | 37.1 | 227705 | 46.8234291 | DE |
| 260 | -28.2 | -41.9642857143 | 67.2 | 81.8 | 25 | 259047 | 51.94312348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 39 | -0.4 | -1.02 | 39.1 | 39.1 | 38.1 | 425951 |
| 1732210200 | 39.4 | -0.35 | -0.88 | 39.8 | 39.8 | 39.4 | 49700 |
| 1732123800 | 39.75 | -0.7 | -1.73 | 41 | 41 | 39.1 | 53644 |
| 1732037400 | 40.45 | -0.55 | -1.34 | 39.1 | 41 | 39.1 | 57895 |
| 1731951000 | 41 | 0.3 | 0.74 | 40.8 | 41 | 40.8 | 203422 |
| 1731691800 | 40.7 | 0.1 | 0.25 | 40.7 | 40.8 | 40.7 | 78606 |
| 1731605400 | 40.6 | 2.4 | 6.28 | 38 | 40.6 | 38 | 387190 |
| 1731519000 | 38.2 | -2.15 | -5.33 | 39.8 | 39.8 | 38.2 | 774572 |
| 1731432600 | 40.35 | -0.65 | -1.59 | 40.4 | 40.4 | 39.8 | 158536 |
| 1731346200 | 41 | -0.1 | -0.24 | 42.4 | 42.4 | 41 | 268471 |
| 1731087000 | 41.1 | 0.3 | 0.74 | 43.4 | 43.4 | 40.7 | 379229 |
| 1731000600 | 40.8 | -0.9 | -2.16 | 41.5 | 41.5 | 40.8 | 261188 |
| 1730914200 | 41.7 | 0.5 | 1.21 | 41.5 | 42 | 41.5 | 68716 |
| 1730827800 | 41.2 | -1.5 | -3.51 | 41.7 | 42.3 | 41.2 | 215169 |
| 1730741400 | 42.7 | -1.8 | -4.04 | 44.9 | 44.9 | 41.7 | 335881 |
| 1730482200 | 44.5 | 1.9 | 4.46 | 42.7 | 44.5 | 42.7 | 60502 |
| 1730395800 | 42.6 | -2.1 | -4.70 | 44 | 44 | 42.6 | 309951 |
| 1730309400 | 44.7 | 1.25 | 2.88 | 44.9 | 45 | 42.7 | 176365 |
| 1730223000 | 43.45 | -0.05 | -0.11 | 43.1 | 43.5 | 43.1 | 151335 |
| 1730136600 | 43.5 | 0.5 | 1.16 | 43.5 | 43.5 | 43.5 | 40666 |
| 1729873800 | 43 | -0.2 | -0.46 | 42.7 | 43 | 42.7 | 127628 |
| 1729787400 | 43.2 | -0.8 | -1.82 | 43.7 | 43.7 | 42.7 | 44710 |
| 1729701000 | 44 | 1.2 | 2.80 | 43.5 | 44 | 43 | 138010 |
| 1729614600 | 42.8 | -0.9 | -2.06 | 44.9 | 44.9 | 42.8 | 68005 |
| 1729528200 | 43.7 | -0.3 | -0.68 | 43.7 | 43.7 | 43.7 | 135816 |
| 1729269000 | 44 | 0.1 | 0.23 | 45 | 45 | 44 | 166496 |
| 1729182600 | 43.9 | 0.1 | 0.23 | 44.9 | 44.9 | 43.9 | 39943 |
| 1729096200 | 43.8 | 0.3 | 0.69 | 42.7 | 43.8 | 42.7 | 28699 |
| 1729009800 | 43.5 | -0.3 | -0.68 | 42.7 | 43.5 | 42.7 | 72288 |
| 1728923400 | 43.8 | 1.2 | 2.82 | 42.7 | 43.8 | 42.7 | 98816 |
| 1728664200 | 42.6 | -1.3 | -2.96 | 42.7 | 42.7 | 42.6 | 73572 |
| 1728577800 | 43.9 | -1.1 | -2.44 | 43.9 | 43.9 | 43.9 | 22698 |
| 1728491400 | 45 | 1 | 2.27 | 45 | 45 | 45 | 21198 |
| 1728405000 | 44 | 0 | 0.00 | 45 | 45 | 43.1 | 235783 |
| 1728318600 | 44 | 0 | 0.00 | 43.5 | 44.6 | 43.5 | 133763 |
| 1728059400 | 44 | 0.7 | 1.62 | 43.5 | 44 | 43.1 | 52832 |
| 1727973000 | 43.3 | 0.3 | 0.70 | 42 | 43.3 | 41.2 | 844055 |
| 1727886600 | 43 | -0.95 | -2.16 | 42.1 | 44.5 | 42.1 | 184774 |
| 1727800200 | 43.95 | 0.55 | 1.27 | 44.4 | 44.9 | 43 | 91051 |
| 1727713800 | 43.4 | -0.6 | -1.36 | 44.2 | 44.2 | 43 | 160102 |
| 1727454600 | 44 | -1 | -2.22 | 45 | 45.4 | 44 | 80648 |
| 1727368200 | 45 | 1 | 2.27 | 44.9 | 45 | 42.6 | 237862 |
| 1727281800 | 44 | -1 | -2.22 | 45.5 | 45.7 | 44 | 318975 |
| 1727195400 | 45 | -0.4 | -0.88 | 45 | 45 | 45 | 101081 |
| 1727109000 | 45.4 | 0.4 | 0.89 | 44.9 | 46.6 | 44 | 372016 |
| 1726849800 | 45 | -1.3 | -2.81 | 44.9 | 45 | 44.9 | 76130 |
| 1726763400 | 46.3 | 2.3 | 5.23 | 44.8 | 46.3 | 44.8 | 140672 |
| 1726677000 | 44 | -2.3 | -4.97 | 46.3 | 46.3 | 44 | 79173 |
| 1726590600 | 46.3 | -1 | -2.11 | 48.3 | 48.3 | 45.5 | 156530 |
| 1726504200 | 47.3 | 1.3 | 2.83 | 47.3 | 47.3 | 47.3 | 120580 |
| 1726245000 | 46 | -2.1 | -4.37 | 46 | 46 | 46 | 41810 |
| 1726158600 | 48.1 | 1.2 | 2.56 | 47.8 | 48.1 | 47.8 | 148798 |
| 1726072200 | 46.9 | -0.9 | -1.88 | 46 | 46.9 | 46 | 246876 |
| 1725985800 | 47.8 | 0.8 | 1.70 | 46.1 | 47.8 | 46.1 | 127542 |
| 1725899400 | 47 | -0.55 | -1.16 | 46.1 | 47 | 46.1 | 190061 |
| 1725640200 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 37729 |
| 1725553800 | 47.55 | 0.5 | 1.06 | 47.55 | 47.55 | 47.55 | 37869 |
| 1725467400 | 47.05 | -0.5 | -1.05 | 47.05 | 47.05 | 47.05 | 169254 |
| 1725381000 | 47.55 | -0.45 | -0.94 | 49.5 | 49.5 | 47.55 | 117117 |
| 1725294600 | 48 | 2 | 4.35 | 48.9 | 49 | 47.7 | 188132 |
| 1725035400 | 46 | -1.65 | -3.46 | 46 | 46 | 46 | 116054 |
| 1724949000 | 47.65 | -0.35 | -0.73 | 48.1 | 48.1 | 47.65 | 56277 |
| 1724862600 | 48 | 0.8 | 1.69 | 47.2 | 48.9 | 46.8 | 177438 |
| 1724776200 | 47.2 | 0.2 | 0.43 | 48.1 | 48.1 | 47.2 | 188865 |
| 1724430600 | 47 | -1.8 | -3.69 | 49 | 49 | 47 | 165615 |
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
