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 | 0.65 | 1.36411332634 | 47.65 | 49 | 46.55 | 2562 | 47.32037702 | DE |
| 4 | 0.8 | 1.68421052632 | 47.5 | 49.6 | 46.55 | 3331 | 48.08879715 | DE |
| 12 | -3.9 | -7.47126436782 | 52.2 | 52.9 | 44.85 | 7167 | 47.91555493 | DE |
| 26 | -12 | -19.9004975124 | 60.3 | 63.5 | 44.85 | 6158 | 52.4915719 | DE |
| 52 | -9.5 | -16.4359861592 | 57.8 | 63.5 | 43.55 | 5536 | 53.07256684 | DE |
| 156 | -1.9 | -3.78486055777 | 50.2 | 80 | 43.55 | 7063 | 61.77536746 | DE |
| 260 | 29 | 150.259067358 | 19.3 | 80 | 16.65 | 7164 | 49.26997322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 48.25 | 1.25 | 2.66 | 46.95 | 49 | 46.55 | 4921 |
| 1721922900 | 47 | -0.7 | -1.47 | 48.2 | 48.2 | 46.8 | 1986 |
| 1721836500 | 47.7 | 0.5 | 1.06 | 47.1 | 47.7 | 46.65 | 1985 |
| 1721750100 | 47.2 | -0.5 | -1.05 | 47.9 | 47.9 | 47.1 | 2631 |
| 1721663700 | 47.7 | 0.55 | 1.17 | 47.5 | 48 | 47.3 | 2286 |
| 1721404500 | 47.15 | -0.7 | -1.46 | 47.65 | 47.9 | 47.05 | 3923 |
| 1721318100 | 47.85 | -0.4 | -0.83 | 48 | 48.3 | 47.7 | 1633 |
| 1721231700 | 48.25 | -0.15 | -0.31 | 48.5 | 48.65 | 47.85 | 2415 |
| 1721145300 | 48.4 | -0.5 | -1.02 | 49.4 | 49.4 | 48.05 | 3826 |
| 1721058900 | 48.9 | 0.25 | 0.51 | 48.35 | 49.6 | 48.3 | 7544 |
| 1720799700 | 48.65 | 0.1 | 0.21 | 48.55 | 48.65 | 47.9 | 2304 |
| 1720713300 | 48.55 | 0.45 | 0.94 | 47.7 | 48.6 | 47.5 | 3305 |
| 1720626900 | 48.1 | 0.25 | 0.52 | 48 | 48.15 | 47.7 | 1655 |
| 1720540500 | 47.85 | -0.05 | -0.10 | 48 | 48.65 | 47.65 | 2868 |
| 1720454100 | 47.9 | -1.05 | -2.15 | 49 | 49.4 | 46.9 | 7989 |
| 1720194900 | 48.95 | 0.8 | 1.66 | 48.2 | 49.1 | 48 | 3656 |
| 1720108500 | 48.15 | -0.35 | -0.72 | 48.1 | 48.35 | 47.95 | 1901 |
| 1720022100 | 48.5 | 0.35 | 0.73 | 48.7 | 48.8 | 48.2 | 2731 |
| 1719935700 | 48.15 | 0.4 | 0.84 | 48 | 48.65 | 47.65 | 5562 |
| 1719849300 | 47.75 | 0.2 | 0.42 | 47.9 | 48.15 | 47.55 | 3105 |
| 1719590100 | 47.55 | 0.35 | 0.74 | 47.5 | 47.85 | 47.4 | 3312 |
| 1719503700 | 47.2 | -0.1 | -0.21 | 46.95 | 47.85 | 46.95 | 5506 |
| 1719417300 | 47.3 | -0.35 | -0.73 | 47.35 | 47.55 | 46.8 | 9057 |
| 1719330900 | 47.65 | 0.15 | 0.32 | 47.6 | 47.65 | 46.9 | 9256 |
| 1719244500 | 47.5 | 0.85 | 1.82 | 46.95 | 47.75 | 46.9 | 3409 |
| 1718985300 | 46.65 | -0.8 | -1.69 | 47.45 | 47.45 | 46.3 | 7888 |
| 1718898900 | 47.45 | 1 | 2.15 | 46.2 | 47.45 | 46.2 | 16906 |
| 1718812500 | 46.45 | -0.15 | -0.32 | 46 | 46.9 | 46 | 12459 |
| 1718726100 | 46.6 | 0.75 | 1.64 | 46.1 | 46.6 | 45.5 | 5043 |
| 1718639700 | 45.85 | -0.15 | -0.33 | 45.55 | 46.15 | 45.15 | 11200 |
| 1718380500 | 46 | -0.55 | -1.18 | 47 | 47 | 45.75 | 22829 |
| 1718294100 | 46.55 | -0.45 | -0.96 | 46.95 | 47 | 46.4 | 11599 |
| 1718207700 | 47 | 1.25 | 2.73 | 45.35 | 47 | 44.85 | 28741 |
| 1718121300 | 45.75 | -1.75 | -3.68 | 47.85 | 47.85 | 45.65 | 12319 |
| 1718034900 | 47.5 | -1.05 | -2.16 | 47.2 | 47.7 | 47.2 | 5814 |
| 1717775700 | 48.55 | 0.5 | 1.04 | 48.9 | 48.9 | 47 | 8287 |
| 1717689300 | 48.05 | -0.85 | -1.74 | 49.5 | 49.5 | 48.05 | 7366 |
| 1717602900 | 48.9 | -0.55 | -1.11 | 49.15 | 49.8 | 48.65 | 2599 |
| 1717516500 | 49.45 | 0.5 | 1.02 | 48.7 | 49.95 | 48.6 | 3360 |
| 1717430100 | 48.95 | 0.35 | 0.72 | 50.5 | 50.5 | 48.75 | 3981 |
| 1717170900 | 48.6 | 0.2 | 0.41 | 48.95 | 48.95 | 47.95 | 13987 |
| 1717084500 | 48.4 | -0.9 | -1.83 | 48.7 | 49.05 | 48 | 6424 |
| 1716998100 | 49.3 | 0.2 | 0.41 | 49.95 | 49.95 | 48 | 9793 |
| 1716911700 | 49.1 | 0 | 0.00 | 49.25 | 49.85 | 49 | 5196 |
| 1716825300 | 49.1 | -1 | -2.00 | 50.9 | 50.9 | 49.1 | 10176 |
| 1716566100 | 50.1 | 0 | 0.00 | 49.25 | 50.1 | 49.25 | 4043 |
| 1716479700 | 50.1 | 0.9 | 1.83 | 49.6 | 50.4 | 49.4 | 9494 |
| 1716393300 | 49.2 | 1.2 | 2.50 | 48.35 | 49.25 | 47.95 | 7947 |
| 1716306900 | 48 | -0.1 | -0.21 | 48.45 | 48.45 | 47.55 | 4589 |
| 1716220500 | 48.1 | -0.45 | -0.93 | 48.3 | 48.5 | 47.5 | 7440 |
| 1715961300 | 48.55 | 0.4 | 0.83 | 48.3 | 48.55 | 47.25 | 8909 |
| 1715874900 | 48.15 | 0.55 | 1.16 | 47.45 | 49.5 | 47.45 | 12798 |
| 1715788500 | 47.6 | 0.85 | 1.82 | 46.85 | 48.3 | 46.5 | 20363 |
| 1715702100 | 46.75 | -4.45 | -8.69 | 50.1 | 50.7 | 46.35 | 24115 |
| 1715615700 | 51.2 | -0.5 | -0.97 | 52 | 52 | 50.7 | 4123 |
| 1715356500 | 51.7 | 0.3 | 0.58 | 51.8 | 52 | 51.4 | 2693 |
| 1715270100 | 51.4 | 0.6 | 1.18 | 51.7 | 51.8 | 51.3 | 3034 |
| 1715183700 | 50.8 | 0.1 | 0.20 | 51 | 51.6 | 50.4 | 5802 |
| 1715097300 | 50.7 | -0.9 | -1.74 | 51.5 | 51.7 | 50.3 | 4725 |
| 1715010900 | 51.6 | -0.4 | -0.77 | 52 | 52 | 51.1 | 2943 |
| 1714751700 | 52 | 0.1 | 0.19 | 52.2 | 52.9 | 51.6 | 7217 |
| 1714665300 | 51.9 | -1.9 | -3.53 | 54 | 54 | 51.1 | 14723 |
| 1714492500 | 53.8 | -0.1 | -0.19 | 54 | 54 | 53.4 | 2910 |
| 1714406100 | 53.9 | 0.7 | 1.32 | 52.9 | 54 | 52.9 | 6074 |
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
