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 | -2.17391304348 | 46 | 48.3 | 44 | 107753 | 46.1625358 | DE |
| 4 | -4 | -8.16326530612 | 49 | 49.5 | 44 | 131915 | 47.09102822 | DE |
| 12 | 4 | 9.75609756098 | 41 | 49.5 | 38 | 257456 | 43.20624407 | DE |
| 26 | 0.2 | 0.446428571429 | 44.8 | 49.5 | 38 | 241588 | 43.14196733 | DE |
| 52 | -4 | -8.16326530612 | 49 | 54 | 38 | 185517 | 44.54184753 | DE |
| 156 | -26.4 | -36.974789916 | 71.4 | 73.6 | 37.1 | 225613 | 47.68426962 | DE |
| 260 | -22.6 | -33.4319526627 | 67.6 | 81.8 | 25 | 259630 | 52.69493395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724344200 | 48.8 | 1.3 | 2.74 | 46.9 | 48.8 | 46.9 | 422537 |
| 1724257800 | 47.5 | 0.65 | 1.39 | 46.3 | 47.7 | 46.3 | 281836 |
| 1724171400 | 46.85 | 1.35 | 2.97 | 45.8 | 47 | 45.1 | 1154702 |
| 1724085000 | 45.5 | 0.85 | 1.90 | 45.4 | 46 | 45.4 | 160271 |
| 1723825800 | 44.65 | 1.45 | 3.36 | 43.6 | 44.8 | 43.6 | 368383 |
| 1723739400 | 43.2 | -0.4 | -0.92 | 43.2 | 43.2 | 43.2 | 177215 |
| 1723653000 | 43.6 | 0.1 | 0.23 | 43.6 | 43.6 | 43.6 | 99546 |
| 1723566600 | 43.5 | -0.1 | -0.23 | 43.8 | 43.8 | 43.5 | 37911 |
| 1723480200 | 43.6 | -0.3 | -0.68 | 43.6 | 43.6 | 43.6 | 81883 |
| 1723221000 | 43.9 | 2.4 | 5.78 | 43.9 | 43.9 | 43.9 | 26648 |
| 1723134600 | 41.5 | -0.3 | -0.72 | 41.7 | 41.8 | 41.5 | 141419 |
| 1723048200 | 41.8 | -0.2 | -0.48 | 41.9 | 41.9 | 41.8 | 16597 |
| 1722961800 | 42 | 0 | 0.00 | 41.1 | 42.2 | 41.1 | 75640 |
| 1722875400 | 42 | -1.4 | -3.23 | 42.4 | 43 | 42 | 344157 |
| 1722616200 | 43.4 | -1.4 | -3.13 | 44 | 44 | 43.4 | 83567 |
| 1722529800 | 44.8 | -0.9 | -1.97 | 45 | 45 | 44 | 40254 |
| 1722443400 | 45.7 | 1.9 | 4.34 | 43.7 | 45.7 | 43.1 | 131003 |
| 1722357000 | 43.8 | 1.3 | 3.06 | 43.8 | 43.8 | 43.8 | 129211 |
| 1722270600 | 42.5 | -0.8 | -1.85 | 43.7 | 43.7 | 42.5 | 26837 |
| 1722011400 | 43.3 | 0.6 | 1.41 | 43.6 | 43.6 | 43.3 | 70632 |
| 1721925000 | 42.7 | -1 | -2.29 | 43.4 | 43.4 | 42.7 | 68758 |
| 1721838600 | 43.7 | 1.5 | 3.55 | 43.7 | 43.7 | 43.7 | 5835 |
| 1721752200 | 42.2 | -0.5 | -1.17 | 41 | 42.5 | 40 | 203927 |
| 1721665800 | 42.7 | -0.3 | -0.70 | 42.9 | 42.9 | 42.5 | 460432 |
| 1721406600 | 43 | 2 | 4.88 | 40.8 | 43 | 40.8 | 52499 |
| 1721320200 | 41 | -2.6 | -5.96 | 41.3 | 41.3 | 41 | 102414 |
| 1721233800 | 43.6 | 1.2 | 2.83 | 42.8 | 43.6 | 42.6 | 38235 |
| 1721147400 | 42.4 | -0.5 | -1.17 | 43 | 43 | 42.4 | 315566 |
| 1721061000 | 42.9 | -2.4 | -5.30 | 42.7 | 43.7 | 41.1 | 433426 |
| 1720801800 | 45.3 | 5.2 | 12.97 | 41 | 45.3 | 41 | 1342242 |
| 1720715400 | 40.1 | 1.1 | 2.82 | 40.1 | 40.1 | 40.1 | 2224855 |
| 1720629000 | 39 | -0.7 | -1.76 | 40.1 | 40.9 | 39 | 379757 |
| 1720542600 | 39.7 | 0.7 | 1.79 | 39 | 40.6 | 38.9 | 361134 |
| 1720456200 | 39 | 0 | 0.00 | 39 | 40 | 39 | 127885 |
| 1720197000 | 39 | -0.5 | -1.27 | 39.5 | 40.6 | 39 | 539747 |
| 1720110600 | 39.5 | -0.1 | -0.25 | 39.6 | 40.3 | 39.5 | 444007 |
| 1720024200 | 39.6 | -1.1 | -2.70 | 40.8 | 40.8 | 38 | 1300182 |
| 1719937800 | 40.7 | 0.2 | 0.49 | 41.2 | 41.2 | 40.7 | 104069 |
| 1719851400 | 40.5 | -0.5 | -1.22 | 41.1 | 41.9 | 40.5 | 181938 |
| 1719592200 | 41 | 0.5 | 1.23 | 41 | 41.4 | 41 | 126332 |
| 1719505800 | 40.5 | -1 | -2.41 | 40.5 | 40.5 | 40.5 | 22811 |
| 1719419400 | 41.5 | -0.25 | -0.60 | 41.2 | 41.5 | 41 | 86474 |
| 1719333000 | 41.75 | 0.25 | 0.60 | 42.5 | 42.5 | 41.5 | 48848 |
| 1719246600 | 41.5 | 0 | 0.00 | 41.8 | 42.8 | 41.5 | 37925 |
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
