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 | 0.41 | 1.31832797428 | 31.1 | 32.2 | 30.84 | 497694 | 31.57613653 | DE |
| 4 | -2.01 | -5.99642004773 | 33.52 | 33.65 | 30.01 | 621175 | 31.62176221 | DE |
| 12 | 1.71 | 5.73825503356 | 29.8 | 34.37 | 29.56 | 561248 | 32.00509659 | DE |
| 26 | 4.45 | 16.4449371766 | 27.06 | 34.37 | 24.49 | 564606 | 30.40982816 | DE |
| 52 | -1.29 | -3.93292682927 | 32.8 | 36.27 | 24.49 | 584750 | 30.70025351 | DE |
| 156 | -4.24 | -11.8601398601 | 35.75 | 47.59 | 23.25 | 582806 | 33.00976568 | DE |
| 260 | 14.79 | 88.456937799 | 16.72 | 47.59 | 14.83 | 669487 | 29.50494819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 31.52 | 0.54 | 1.74 | 31.32 | 31.68 | 31.27 | 370886 |
| 1714060500 | 30.98 | -0.38 | -1.21 | 31.47 | 31.64 | 30.84 | 304235 |
| 1713974100 | 31.36 | -0.71 | -2.21 | 32.04 | 32.09 | 31.24 | 335273 |
| 1713887700 | 32.07 | 0.47 | 1.49 | 31.72 | 32.2 | 31.7 | 576748 |
| 1713801300 | 31.6 | 0.09 | 0.29 | 31.55 | 31.86 | 31.26 | 590394 |
| 1713542100 | 31.51 | 0.45 | 1.45 | 31.1 | 31.53 | 30.92 | 681821 |
| 1713455700 | 31.06 | 0.08 | 0.26 | 30.84 | 31.1 | 30.51 | 408809 |
| 1713369300 | 30.98 | -0.26 | -0.83 | 30.92 | 31.21 | 30.89 | 382309 |
| 1713282900 | 31.24 | 0.39 | 1.26 | 30.42 | 31.54 | 30.38 | 690044 |
| 1713196500 | 30.85 | -0.57 | -1.81 | 31.37 | 31.5 | 30.77 | 426353 |
| 1712937300 | 31.42 | 1.03 | 3.39 | 30.85 | 31.63 | 30.8 | 800093 |
| 1712850900 | 30.39 | -0.24 | -0.78 | 30.33 | 30.73 | 30.01 | 545878 |
| 1712764500 | 30.63 | -1.16 | -3.65 | 31.88 | 32.02 | 30.51 | 946693 |
| 1712678100 | 31.79 | -0.73 | -2.24 | 32.5 | 32.799999 | 30.45 | 2253755 |
| 1712591700 | 32.52 | 0.53 | 1.66 | 31.79 | 32.52 | 31.68 | 323080 |
| 1712332500 | 31.99 | -0.73 | -2.23 | 32.22 | 32.34 | 31.81 | 441234 |
| 1712246100 | 32.72 | -0.34 | -1.03 | 32.979999 | 33.04 | 32.38 | 477121 |
| 1712159700 | 33.06 | -0.28 | -0.84 | 33.34 | 33.63 | 32.71 | 413314 |
| 1712073300 | 33.34 | -0.42 | -1.24 | 33.52 | 33.65 | 32.96 | 583999 |
| 1711644900 | 33.76 | -0.26 | -0.76 | 33.99 | 34.14 | 33.57 | 477064 |
| 1711558500 | 34.02 | -0.12 | -0.35 | 34.01 | 34.14 | 33.46 | 523920 |
| 1711472100 | 34.14 | 1.11 | 3.36 | 32.95 | 34.37 | 32.95 | 916251 |
| 1711385700 | 33.03 | 1.18 | 3.70 | 31.66 | 33.049999 | 31.55 | 704786 |
| 1711126500 | 31.85 | -0.37 | -1.15 | 31.99 | 32.049999 | 31.24 | 517411 |
| 1711040100 | 32.22 | -0.12 | -0.37 | 32.78 | 32.92 | 32.15 | 445153 |
| 1710953700 | 32.34 | 0.08 | 0.25 | 32.09 | 32.61 | 32.049999 | 555975 |
| 1710867300 | 32.259999 | 0.63 | 1.99 | 31.65 | 32.299999 | 31.57 | 461363 |
| 1710780900 | 31.63 | -0.7 | -2.17 | 32.729999 | 32.74 | 31.5 | 689432 |
| 1710521700 | 32.33 | -0.69 | -2.09 | 32.979999 | 33.02 | 32.189999 | 1052438 |
| 1710435300 | 33.02 | -0.62 | -1.84 | 33.7 | 33.97 | 32.89 | 556037 |
| 1710348900 | 33.64 | -0.13 | -0.38 | 33.92 | 34.07 | 33.61 | 397038 |
| 1710262500 | 33.77 | 0.81 | 2.46 | 33.1 | 33.88 | 33.04 | 557824 |
| 1710176100 | 32.96 | -0.6 | -1.79 | 33.5 | 33.61 | 32.57 | 662696 |
| 1709916900 | 33.56 | 0.63 | 1.91 | 32.88 | 34.23 | 32.56 | 1160123 |
| 1709830500 | 32.93 | 1.97 | 6.36 | 31.09 | 33.25 | 29.87 | 1951607 |
| 1709744100 | 30.96 | 0.22 | 0.72 | 30.76 | 31.07 | 30.61 | 419060 |
| 1709657700 | 30.74 | -0.24 | -0.77 | 31.04 | 31.21 | 30.64 | 592765 |
| 1709571300 | 30.98 | -0.38 | -1.21 | 31.59 | 31.68 | 30.86 | 545746 |
| 1709312100 | 31.36 | 0.41 | 1.32 | 31.1 | 31.42 | 30.62 | 422382 |
| 1709225700 | 30.95 | -0.34 | -1.09 | 31.24 | 31.63 | 30.84 | 626554 |
| 1709139300 | 31.29 | -0.72 | -2.25 | 31.96 | 32.06 | 31.17 | 370719 |
| 1709052900 | 32.009999 | -0.04 | -0.12 | 31.97 | 32.189999 | 31.49 | 438140 |
| 1708966500 | 32.049999 | -0.28 | -0.87 | 32.28 | 32.4 | 31.81 | 271360 |
| 1708707300 | 32.33 | -0.07 | -0.22 | 32.56 | 32.65 | 32.24 | 354342 |
| 1708620900 | 32.4 | 0.89 | 2.82 | 31.71 | 32.57 | 31.64 | 592579 |
| 1708534500 | 31.51 | 0 | 0.00 | 31.4 | 31.61 | 31.27 | 230819 |
| 1708448100 | 31.51 | -0.03 | -0.10 | 31.38 | 31.65 | 31.36 | 262434 |
| 1708361700 | 31.54 | -0.25 | -0.79 | 31.62 | 31.85 | 31.25 | 369558 |
| 1708102500 | 31.79 | 0.21 | 0.66 | 31.8 | 31.86 | 31.5 | 442206 |
| 1708016100 | 31.58 | 0.37 | 1.19 | 31.4 | 31.79 | 31.23 | 338160 |
| 1707929700 | 31.21 | 0.36 | 1.17 | 30.7 | 31.43 | 30.7 | 263293 |
| 1707843300 | 30.85 | -0.54 | -1.72 | 31.26 | 31.31 | 30.51 | 376086 |
| 1707756900 | 31.39 | -0.11 | -0.35 | 31.57 | 31.72 | 31.1 | 395366 |
| 1707497700 | 31.5 | 0.11 | 0.35 | 31.31 | 31.7 | 31.31 | 270144 |
| 1707411300 | 31.39 | 0.19 | 0.61 | 31.05 | 31.69 | 31.05 | 249907 |
| 1707324900 | 31.2 | 0 | 0.00 | 31.18 | 31.33 | 30.75 | 328420 |
| 1707238500 | 31.2 | 1.3 | 4.35 | 30.06 | 31.27 | 30.06 | 753615 |
| 1707152100 | 29.9 | 0.16 | 0.54 | 29.65 | 29.98 | 29.65 | 217854 |
| 1706892900 | 29.74 | -0.01 | -0.03 | 29.8 | 30.14 | 29.56 | 610620 |
| 1706806500 | 29.75 | -0.58 | -1.91 | 30.2 | 30.42 | 29.73 | 358889 |
| 1706720100 | 30.33 | 0.16 | 0.53 | 30.15 | 30.4 | 30.06 | 431715 |
| 1706633700 | 30.17 | 0.13 | 0.43 | 30.18 | 30.25 | 29.81 | 325024 |
| 1706547300 | 30.04 | -0.58 | -1.89 | 30.49 | 30.51 | 29.76 | 439215 |
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
