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 | 5.04 | 10.4261481175 | 48.34 | 54.44 | 48.34 | 5364 | 52.44144583 | DE |
| 4 | 5.38 | 11.2083333333 | 48 | 54.44 | 46.7 | 3365 | 50.49002615 | DE |
| 12 | 14.14 | 36.0346585117 | 39.24 | 54.44 | 38.925 | 3816 | 47.77548155 | DE |
| 26 | 17.155 | 47.3567977916 | 36.225 | 54.44 | 33.3 | 3550 | 42.38859732 | DE |
| 52 | 21.26 | 66.1892901619 | 32.12 | 54.44 | 31.195 | 3318 | 39.36105955 | DE |
| 156 | 19.445 | 57.3007219685 | 33.935 | 54.44 | 20.59 | 7872 | 30.59626178 | DE |
| 260 | -1.12 | -2.05504587156 | 54.5 | 58.05 | 12.95 | 9513 | 30.5484555 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 53.38 | -0.48 | -0.89 | 53.96 | 53.96 | 52.84 | 1954 |
| 1717084500 | 53.86 | 0.66 | 1.24 | 53.02 | 54.44 | 53.02 | 6147 |
| 1716998100 | 53.2 | 1.12 | 2.15 | 52.2 | 53.56 | 52.2 | 6576 |
| 1716911700 | 52.08 | 1.58 | 3.13 | 50.38 | 52.08 | 50.38 | 8719 |
| 1716825300 | 50.5 | 0.04 | 0.08 | 49.86 | 50.54 | 49.86 | 2588 |
| 1716566100 | 50.46 | 2.7 | 5.65 | 48.34 | 50.52 | 48.34 | 2792 |
| 1716479700 | 47.76 | -0.33 | -0.69 | 48.43 | 48.46 | 47.6 | 973 |
| 1716393300 | 48.09 | -1.23 | -2.49 | 47.4 | 48.09 | 46.7 | 6000 |
| 1716306900 | 49.32 | -0.53 | -1.06 | 49.17 | 49.86 | 48.7 | 3331 |
| 1716220500 | 49.85 | -0.39 | -0.78 | 50.2 | 50.28 | 49.8 | 6253 |
| 1715961300 | 50.24 | 0.69 | 1.39 | 50.1 | 50.24 | 49.8 | 3327 |
| 1715874900 | 49.55 | -0.49 | -0.98 | 49.76 | 49.78 | 49.32 | 3574 |
| 1715788500 | 50.04 | 0.16 | 0.32 | 49.86 | 50.14 | 49.4 | 4923 |
| 1715702100 | 49.88 | 0.58 | 1.18 | 49.8 | 50 | 49.59 | 1127 |
| 1715615700 | 49.3 | 1.14 | 2.37 | 49 | 49.5 | 49 | 5320 |
| 1715356500 | 48.16 | -0.2 | -0.41 | 48.08 | 48.38 | 48.05 | 720 |
| 1715270100 | 48.36 | 0.59 | 1.24 | 48.58 | 48.68 | 48.34 | 1378 |
| 1715183700 | 47.77 | -0.23 | -0.48 | 47.88 | 48.36 | 47.77 | 266 |
| 1715097300 | 48 | -0.24 | -0.50 | 48.47 | 48.47 | 47.7 | 442 |
| 1715010900 | 48.24 | 0.46 | 0.96 | 48.24 | 48.5 | 48.18 | 360 |
| 1714751700 | 47.78 | -0.12 | -0.25 | 48 | 48.2 | 47.72 | 2477 |
| 1714665300 | 47.9 | 1.37 | 2.94 | 46.93 | 48.15 | 46.93 | 6867 |
| 1714492500 | 46.53 | -2.8 | -5.68 | 49.36 | 49.36 | 46 | 4087 |
| 1714406100 | 49.33 | 0.77 | 1.59 | 46.3 | 49.4 | 46.3 | 1515 |
| 1714146900 | 48.56 | 0.56 | 1.17 | 47.96 | 48.9 | 47.96 | 813 |
| 1714060500 | 48 | -0.81 | -1.66 | 48.82 | 48.93 | 47.96 | 856 |
| 1713974100 | 48.81 | 1.32 | 2.78 | 47.75 | 49.28 | 47.54 | 1970 |
| 1713887700 | 47.49 | -0.31 | -0.65 | 48.34 | 48.34 | 46.48 | 3046 |
| 1713801300 | 47.8 | 0.35 | 0.74 | 48.37 | 48.38 | 47.22 | 5067 |
| 1713542100 | 47.45 | -1.55 | -3.16 | 47.9 | 48.02 | 46.8 | 3071 |
| 1713455700 | 49 | 0.58 | 1.20 | 48.71 | 49 | 48.5 | 2775 |
| 1713369300 | 48.42 | 0.42 | 0.88 | 48.22 | 48.96 | 47.91 | 2691 |
| 1713282900 | 48 | -2.14 | -4.27 | 49.34 | 49.34 | 47.84 | 3321 |
| 1713196500 | 50.14 | 0.2 | 0.40 | 50.08 | 51.1 | 49.96 | 1243 |
| 1712937300 | 49.94 | -0.16 | -0.32 | 50.96 | 51.28 | 49.94 | 1176 |
| 1712850900 | 50.1 | -0.16 | -0.32 | 49.86 | 50.34 | 49.48 | 2447 |
| 1712764500 | 50.26 | -0.24 | -0.48 | 51 | 51.4 | 49.89 | 4225 |
| 1712678100 | 50.5 | 0.08 | 0.16 | 50.68 | 51.26 | 50.5 | 5489 |
| 1712591700 | 50.42 | 0.64 | 1.29 | 49.69 | 50.9 | 49.69 | 3095 |
| 1712332500 | 49.78 | 0.24 | 0.48 | 48.33 | 49.8 | 48.31 | 5910 |
| 1712246100 | 49.54 | 1.32 | 2.74 | 48.23 | 50.06 | 48.2 | 17811 |
| 1712159700 | 48.22 | 0.9 | 1.90 | 47.6 | 48.26 | 47.3 | 6053 |
| 1712073300 | 47.32 | 0.5 | 1.07 | 46.81 | 47.78 | 46.77 | 8336 |
| 1711644900 | 46.82 | 0.64 | 1.39 | 46.52 | 47.08 | 46.52 | 4243 |
| 1711558500 | 46.18 | -0.58 | -1.24 | 47.3 | 47.36 | 46.18 | 5731 |
| 1711472100 | 46.76 | 1.08 | 2.36 | 45.8 | 46.76 | 45.8 | 4222 |
| 1711385700 | 45.68 | 0.16 | 0.35 | 45.5 | 45.68 | 44.94 | 1087 |
| 1711126500 | 45.52 | 0.36 | 0.80 | 45.2 | 45.59 | 45.18 | 1651 |
| 1711040100 | 45.16 | 0.62 | 1.39 | 45.18 | 45.62 | 45 | 2285 |
| 1710953700 | 44.54 | 0.54 | 1.23 | 44.03 | 44.62 | 43.8 | 2590 |
| 1710867300 | 44 | 0.84 | 1.95 | 43.75 | 44.28 | 43.75 | 1555 |
| 1710780900 | 43.16 | 0.3 | 0.70 | 44.39 | 44.39 | 42.485 | 1213 |
| 1710521700 | 42.86 | 0.41 | 0.98 | 42.42 | 43.2 | 42.42 | 1401 |
| 1710435300 | 42.445 | 0.59 | 1.40 | 42.2 | 43.59 | 42.2 | 6493 |
| 1710348900 | 41.86 | 0.39 | 0.94 | 41.35 | 42.1 | 41.3 | 5335 |
| 1710262500 | 41.47 | 2.19 | 5.58 | 39.7 | 41.56 | 39.7 | 8404 |
| 1710176100 | 39.28 | -0.32 | -0.81 | 39 | 39.42 | 38.925 | 826 |
| 1709916900 | 39.6 | 0.36 | 0.92 | 39.24 | 39.95 | 39.12 | 11301 |
| 1709830500 | 39.24 | 0.5 | 1.29 | 38.5 | 39.3 | 38.5 | 1014 |
| 1709744100 | 38.74 | 0.84 | 2.22 | 38.12 | 39.16 | 38.12 | 1923 |
| 1709657700 | 37.9 | -0.66 | -1.71 | 37.8 | 37.9 | 37.635 | 1384 |
| 1709571300 | 38.56 | -0.14 | -0.35 | 38.575 | 38.76 | 38.34 | 2636 |
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
