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 | -1.84563758389 | 59.6 | 60.3 | 57 | 2993290 | 58.50140776 | DE |
| 4 | -1.45 | -2.4186822352 | 59.95 | 62 | 55.65 | 1824888 | 58.43867429 | DE |
| 12 | -4.2 | -6.6985645933 | 62.7 | 63.1 | 55.65 | 2597961 | 59.96167525 | DE |
| 26 | -10.9 | -15.7060518732 | 69.4 | 69.6 | 55.65 | 2276553 | 61.67102165 | DE |
| 52 | -4.47 | -7.09861838971 | 62.97 | 71.5 | 55.65 | 2331259 | 62.40209916 | DE |
| 156 | 18.085 | 44.7482370407 | 40.415 | 71.5 | 39 | 3555745 | 55.269091 | DE |
| 260 | 9.715 | 19.9139079635 | 48.785 | 71.5 | 20.72 | 4257777 | 45.97390628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 58.5 | 1.5 | 2.63 | 60.3 | 60.3 | 58.5 | 11660689 |
| 1732037400 | 57 | -1.45 | -2.48 | 57 | 57 | 57 | 544440 |
| 1731951000 | 58.45 | -0.25 | -0.43 | 58.45 | 58.45 | 58.45 | 1153149 |
| 1731691800 | 58.7 | -0.9 | -1.51 | 58.7 | 58.7 | 58.7 | 970672 |
| 1731605400 | 59.6 | 3.85 | 6.91 | 59.6 | 59.6 | 59.6 | 637502 |
| 1731519000 | 55.75 | 0.1 | 0.18 | 55.75 | 55.75 | 55.75 | 1286065 |
| 1731432600 | 55.65 | -1.55 | -2.71 | 55.65 | 55.65 | 55.65 | 2138077 |
| 1731346200 | 57.2 | 0.3 | 0.53 | 57.2 | 57.2 | 57.2 | 1546534 |
| 1731087000 | 56.9 | -1 | -1.73 | 56.9 | 56.9 | 56.9 | 206354 |
| 1731000600 | 57.9 | 0.45 | 0.78 | 57.9 | 57.9 | 57.9 | 1251413 |
| 1730914200 | 57.45 | -0.8 | -1.37 | 57.3 | 57.45 | 57.3 | 1973276 |
| 1730827800 | 58.25 | 0.2 | 0.34 | 58.25 | 58.25 | 58.25 | 3655389 |
| 1730741400 | 58.05 | -0.05 | -0.09 | 58.05 | 58.05 | 58.05 | 156127 |
| 1730482200 | 58.1 | 0.6 | 1.04 | 58.1 | 58.1 | 58.1 | 552011 |
| 1730395800 | 57.5 | -4.5 | -7.26 | 60.2 | 60.2 | 57.5 | 431283 |
| 1730309400 | 62 | 2.6 | 4.38 | 59.5 | 62 | 59.5 | 1383137 |
| 1730223000 | 59.4 | -0.25 | -0.42 | 59.4 | 59.4 | 59.4 | 349097 |
| 1730136600 | 59.65 | -0.75 | -1.24 | 59.65 | 59.65 | 59.65 | 1993897 |
| 1729873800 | 60.4 | 0.45 | 0.75 | 60.4 | 60.4 | 60.4 | 88481 |
| 1729787400 | 59.95 | -0.15 | -0.25 | 59.95 | 59.95 | 59.95 | 4520176 |
| 1729701000 | 60.1 | 0 | 0.00 | 60.1 | 60.1 | 60.1 | 3688532 |
| 1729614600 | 60.1 | 0.15 | 0.25 | 59 | 62.8 | 57.3 | 235331 |
| 1729528200 | 59.95 | -0.6 | -0.99 | 59 | 59.95 | 59 | 518847 |
| 1729269000 | 60.55 | -0.85 | -1.38 | 60.4 | 60.55 | 58.5 | 186037 |
| 1729182600 | 61.4 | 0.95 | 1.57 | 59.7 | 61.4 | 59.7 | 949723 |
| 1729096200 | 60.45 | 0.8 | 1.34 | 60.45 | 60.45 | 60.45 | 546661 |
| 1729009800 | 59.65 | -2.4 | -3.87 | 59.65 | 59.65 | 59.65 | 962428 |
| 1728923400 | 62.05 | 2.55 | 4.29 | 62.05 | 62.05 | 62.05 | 3569584 |
| 1728664200 | 59.5 | -3 | -4.80 | 59.5 | 59.5 | 59.5 | 1737710 |
| 1728577800 | 62.5 | 0.45 | 0.73 | 62.5 | 62.5 | 62.5 | 8586994 |
| 1728491400 | 62.05 | 0.75 | 1.22 | 62.05 | 62.05 | 62.05 | 176796 |
| 1728405000 | 61.3 | -1.8 | -2.85 | 61.3 | 61.3 | 61.3 | 1257417 |
| 1728318600 | 63.1 | 0.3 | 0.48 | 63.1 | 63.1 | 63.1 | 2839257 |
| 1728059400 | 62.8 | 1.1 | 1.78 | 59.4 | 62.8 | 59.4 | 933762 |
| 1727973000 | 61.7 | 0.95 | 1.56 | 61.7 | 61.7 | 61.7 | 3073854 |
| 1727886600 | 60.75 | 1.3 | 2.19 | 60.75 | 60.75 | 60.75 | 619796 |
| 1727800200 | 59.45 | 0.95 | 1.62 | 60.9 | 61.2 | 59.45 | 1071518 |
| 1727713800 | 58.5 | -0.75 | -1.27 | 55.7 | 58.5 | 55.7 | 330353 |
| 1727454600 | 59.25 | 0.45 | 0.77 | 62.3 | 62.3 | 56.6 | 8849873 |
| 1727368200 | 58.8 | -1.75 | -2.89 | 58.8 | 58.8 | 58.8 | 17182224 |
| 1727281800 | 60.55 | -2.25 | -3.58 | 60.55 | 60.55 | 60.55 | 5274307 |
| 1727195400 | 62.8 | 0.55 | 0.88 | 62.8 | 62.8 | 62.8 | 187740 |
| 1727109000 | 62.25 | 0.15 | 0.24 | 62.25 | 62.25 | 62.25 | 1455389 |
| 1726849800 | 62.1 | -0.5 | -0.80 | 59 | 62.1 | 59 | 3195629 |
| 1726763400 | 62.6 | 1.3 | 2.12 | 62.6 | 62.6 | 62.6 | 5411224 |
| 1726677000 | 61.3 | -0.1 | -0.16 | 61.3 | 61.3 | 61.3 | 793776 |
| 1726590600 | 61.4 | 0.3 | 0.49 | 61.4 | 61.4 | 61.4 | 6982252 |
| 1726504200 | 61.1 | 0.15 | 0.25 | 61.1 | 61.1 | 61.1 | 8636046 |
| 1726245000 | 60.95 | 0.3 | 0.49 | 60.95 | 60.95 | 60.95 | 1514413 |
| 1726158600 | 60.65 | 0.5 | 0.83 | 58.2 | 60.65 | 57.8 | 566499 |
| 1726072200 | 60.15 | 0.3 | 0.50 | 60.15 | 60.15 | 60.15 | 9690410 |
| 1725985800 | 59.85 | -1 | -1.64 | 59.85 | 59.85 | 59.85 | 358353 |
| 1725899400 | 60.85 | 1 | 1.67 | 57.5 | 60.85 | 57.5 | 540777 |
| 1725640200 | 59.85 | -0.95 | -1.56 | 59.85 | 59.85 | 59.85 | 423277 |
| 1725553800 | 60.8 | 3.5 | 6.11 | 60.8 | 60.8 | 60.8 | 572771 |
| 1725467400 | 57.3 | -3.25 | -5.37 | 58 | 58 | 57.3 | 846690 |
| 1725381000 | 60.55 | -1.95 | -3.12 | 60.55 | 60.55 | 60.55 | 471407 |
| 1725294600 | 62.5 | 0.35 | 0.56 | 62.5 | 62.5 | 62.5 | 110206 |
| 1725035400 | 62.15 | -0.55 | -0.88 | 62.6 | 62.6 | 62.15 | 296674 |
| 1724949000 | 62.7 | 0.15 | 0.24 | 62.7 | 62.7 | 62.7 | 151075 |
| 1724862600 | 62.55 | -0.2 | -0.32 | 62.55 | 62.55 | 62.55 | 1307982 |
| 1724776200 | 62.75 | 0.6 | 0.97 | 60.2 | 62.75 | 60 | 461635 |
| 1724430600 | 62.15 | 2.95 | 4.98 | 62.15 | 62.15 | 62.15 | 183383 |
| 1724344200 | 59.2 | 0 | 0.00 | 59.2 | 59.2 | 59.2 | 943404 |
| 1724257800 | 59.2 | -2.85 | -4.59 | 59.2 | 59.2 | 59.2 | 1489045 |
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
