We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 1.22807017544 | 57 | 57.7 | 55 | 184020 | 57.22070429 | DE |
| 4 | 14.1 | 32.3394495413 | 43.6 | 57.8 | 43.6 | 226336 | 52.33738441 | DE |
| 12 | 11.3 | 24.3534482759 | 46.4 | 57.8 | 40.7 | 251388 | 47.04058922 | DE |
| 26 | 10.15 | 21.3459516299 | 47.55 | 63 | 40.7 | 199711 | 48.91328328 | DE |
| 52 | 1.9 | 3.40501792115 | 55.8 | 78.6 | 40.7 | 173050 | 52.71948993 | DE |
| 156 | -44.3 | -43.431372549 | 102 | 127 | 38.55 | 236997 | 82.97524582 | DE |
| 260 | -44.3 | -43.431372549 | 102 | 127 | 38.55 | 236997 | 82.97524582 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716309000 | 57.7 | 0.7 | 1.23 | 55 | 57.7 | 55 | 134490 |
| 1716222600 | 57 | -0.4 | -0.70 | 57 | 57 | 57 | 232924 |
| 1715963400 | 57.4 | 0.4 | 0.70 | 57.4 | 57.4 | 57.4 | 272317 |
| 1715877000 | 57 | 0 | 0.00 | 57 | 57 | 57 | 129838 |
| 1715790600 | 57 | 0 | 0.00 | 57 | 57 | 57 | 150530 |
| 1715704200 | 57 | 0.2 | 0.35 | 56.8 | 57 | 56.8 | 114165 |
| 1715617800 | 56.8 | -0.1 | -0.18 | 55.2 | 57.8 | 55.2 | 375616 |
| 1715358600 | 56.9 | 1.8 | 3.27 | 56 | 56.9 | 56 | 182677 |
| 1715272200 | 55.1 | 3.9 | 7.62 | 53 | 56 | 53 | 590202 |
| 1715185800 | 51.2 | 2.35 | 4.81 | 49.3 | 51.8 | 49.3 | 350486 |
| 1715099400 | 48.85 | 1.15 | 2.41 | 48.6 | 49 | 48.1 | 618531 |
| 1714753800 | 47.7 | 0.55 | 1.17 | 47.7 | 47.7 | 47.7 | 108218 |
| 1714667400 | 47.15 | -0.15 | -0.32 | 47.3 | 48.6 | 47.15 | 147995 |
| 1714581000 | 47.3 | 0.45 | 0.96 | 47.3 | 47.3 | 47.3 | 90081 |
| 1714494600 | 46.85 | -0.45 | -0.95 | 44.6 | 46.85 | 44.6 | 278036 |
| 1714408200 | 47.3 | 2.2 | 4.88 | 45 | 47.3 | 45 | 199129 |
| 1714149000 | 45.1 | -0.05 | -0.11 | 45 | 45.1 | 45 | 38521 |
| 1714062600 | 45.15 | 0.15 | 0.33 | 44.5 | 45.15 | 44.5 | 160349 |
| 1713976200 | 45 | -0.55 | -1.21 | 43.6 | 45 | 43.6 | 126282 |
| 1713889800 | 45.55 | -0.15 | -0.33 | 45.8 | 45.8 | 45.55 | 45116 |
| 1713803400 | 45.7 | 1.4 | 3.16 | 45 | 45.7 | 44 | 100910 |
| 1713544200 | 44.3 | 0.1 | 0.23 | 44.3 | 44.3 | 44.3 | 88917 |
| 1713457800 | 44.2 | 0.2 | 0.45 | 44 | 44.2 | 43.4 | 120616 |
| 1713371400 | 44 | 2 | 4.76 | 41.5 | 44 | 41.5 | 110785 |
| 1713285000 | 42 | -0.8 | -1.87 | 41.4 | 42 | 41.4 | 113818 |
| 1713198600 | 42.8 | -0.55 | -1.27 | 42.8 | 42.8 | 42.8 | 175836 |
| 1712939400 | 43.35 | 0.05 | 0.12 | 44.7 | 44.7 | 43.35 | 170023 |
| 1712853000 | 43.3 | -0.35 | -0.80 | 41.4 | 44.5 | 41.4 | 73959 |
| 1712766600 | 43.65 | 0.2 | 0.46 | 43.65 | 43.65 | 43.65 | 113114 |
| 1712680200 | 43.45 | 0.05 | 0.12 | 43.45 | 43.45 | 43.45 | 107946 |
| 1712593800 | 43.4 | 0.6 | 1.40 | 41.4 | 44 | 41.4 | 346932 |
| 1712334600 | 42.8 | 1.3 | 3.13 | 42.8 | 42.8 | 42.8 | 218388 |
| 1712248200 | 41.5 | -0.95 | -2.24 | 42 | 42 | 41.5 | 245379 |
| 1712161800 | 42.45 | 0.45 | 1.07 | 43.9 | 44 | 42 | 256850 |
| 1712075400 | 42 | -3.35 | -7.39 | 44 | 44 | 42 | 134999 |
| 1711647000 | 45.35 | -1.25 | -2.68 | 46.9 | 46.9 | 45 | 602688 |
| 1711560600 | 46.6 | 3.4 | 7.87 | 44.1 | 46.6 | 44.1 | 194191 |
| 1711474200 | 43.2 | 0.4 | 0.93 | 43 | 43.4 | 42 | 421522 |
| 1711387800 | 42.8 | 1.05 | 2.51 | 40.7 | 42.8 | 40.7 | 940405 |
| 1711128600 | 41.75 | -0.05 | -0.12 | 41.3 | 41.75 | 41.3 | 183003 |
| 1711042200 | 41.8 | 0.8 | 1.95 | 41.1 | 42.3 | 41.1 | 184062 |
| 1710955800 | 41 | -1.4 | -3.30 | 42 | 42.4 | 40.7 | 554735 |
| 1710869400 | 42.4 | -1.6 | -3.64 | 44 | 44.1 | 41.9 | 507165 |
| 1710783000 | 44 | -0.4 | -0.90 | 44.7 | 46 | 43.7 | 408560 |
| 1710523800 | 44.4 | -3.15 | -6.62 | 44.9 | 47.2 | 44.4 | 186885 |
| 1710437400 | 47.55 | 0.55 | 1.17 | 46.1 | 47.55 | 46 | 185664 |
| 1710351000 | 47 | -1.4 | -2.89 | 46.3 | 47.1 | 46.3 | 168039 |
| 1710264600 | 48.4 | 0.1 | 0.21 | 48.5 | 48.5 | 48.4 | 869212 |
| 1710178200 | 48.3 | 0.4 | 0.84 | 47.7 | 48.3 | 47.7 | 123582 |
| 1709919000 | 47.9 | -0.85 | -1.74 | 46.3 | 48.6 | 46.3 | 128867 |
| 1709832600 | 48.75 | -0.1 | -0.20 | 48.75 | 48.75 | 48.75 | 72324 |
| 1709746200 | 48.85 | 0 | 0.00 | 48.1 | 48.85 | 48.1 | 167254 |
| 1709659800 | 48.85 | 2.05 | 4.38 | 48.1 | 48.85 | 48 | 490365 |
| 1709573400 | 46.8 | -0.65 | -1.37 | 46.8 | 46.8 | 46.8 | 479835 |
| 1709314200 | 47.45 | 0.6 | 1.28 | 47.45 | 47.45 | 47.45 | 269929 |
| 1709227800 | 46.85 | -0.2 | -0.43 | 46.85 | 46.85 | 46.85 | 71344 |
| 1709141400 | 47.05 | -0.25 | -0.53 | 46.4 | 47.05 | 46.4 | 395492 |
| 1709055000 | 47.3 | -0.4 | -0.84 | 47.3 | 47.3 | 47.3 | 76661 |
| 1708968600 | 47.7 | -0.05 | -0.10 | 47.7 | 47.7 | 47.7 | 159674 |
| 1708709400 | 47.75 | -0.05 | -0.10 | 47.75 | 47.75 | 47.75 | 101477 |
| 1708623000 | 47.8 | 0.65 | 1.38 | 46.1 | 49.6 | 46.1 | 131148 |
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
