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 | -0.42 | -1.54981549815 | 27.1 | 27.76 | 26.38 | 75886 | 27.06284384 | DE |
| 4 | -2.88 | -9.74289580514 | 29.56 | 30.08 | 26.38 | 82600 | 28.19056167 | DE |
| 12 | -8.14 | -23.377369328 | 34.82 | 37.17 | 26.38 | 84139 | 31.44877451 | DE |
| 26 | -4.09 | -13.2921676958 | 30.77 | 39 | 26.38 | 86524 | 33.50119383 | DE |
| 52 | -8.17 | -23.4433285509 | 34.85 | 41.92 | 26.38 | 97235 | 35.45701708 | DE |
| 156 | -40.81 | -60.4682175137 | 67.49 | 69.27 | 26.38 | 226930 | 48.25092468 | DE |
| 260 | -75.82 | -73.9707317073 | 102.5 | 252.9 | 26.38 | 332196 | 103.70475205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 26.68 | 0.12 | 0.45 | 26.6 | 26.8 | 26.38 | 70182 |
| 1714062600 | 26.56 | -0.56 | -2.06 | 26.9 | 26.98 | 26.38 | 112312 |
| 1713976200 | 27.12 | -0.44 | -1.60 | 27.56 | 27.76 | 27.1 | 86317 |
| 1713889800 | 27.56 | 0.22 | 0.80 | 27.58 | 27.6 | 27.18 | 52063 |
| 1713803400 | 27.34 | 0.16 | 0.59 | 27.2 | 27.58 | 27.1 | 66099 |
| 1713544200 | 27.18 | -0.2 | -0.73 | 27.1 | 27.28 | 26.86 | 62640 |
| 1713457800 | 27.38 | 0 | 0.00 | 27.26 | 27.38 | 26.94 | 135801 |
| 1713371400 | 27.38 | -0.32 | -1.16 | 27.44 | 27.68 | 27.16 | 104556 |
| 1713285000 | 27.7 | -0.44 | -1.56 | 27.96 | 27.96 | 27.62 | 82849 |
| 1713198600 | 28.14 | -0.36 | -1.26 | 28.2 | 28.64 | 28.1 | 89376 |
| 1712939400 | 28.5 | -0.36 | -1.25 | 28.86 | 29.06 | 28.44 | 66439 |
| 1712853000 | 28.86 | 0 | 0.00 | 28.84 | 29.14 | 28.78 | 112388 |
| 1712766600 | 28.86 | -0.3 | -1.03 | 29.12 | 29.3 | 28.86 | 62260 |
| 1712680200 | 29.16 | -0.2 | -0.68 | 29.16 | 29.34 | 28.98 | 45931 |
| 1712593800 | 29.36 | 0.16 | 0.55 | 29.26 | 29.44 | 28.86 | 70890 |
| 1712334600 | 29.2 | -0.26 | -0.88 | 29.48 | 29.54 | 29.12 | 88363 |
| 1712248200 | 29.46 | 0.18 | 0.61 | 29.3 | 29.62 | 29.2 | 76962 |
| 1712161800 | 29.28 | -0.3 | -1.01 | 29.54 | 29.66 | 29.24 | 74282 |
| 1712075400 | 29.58 | 0 | 0.00 | 29.56 | 30.08 | 29.46 | 97271 |
| 1711647000 | 29.58 | -0.76 | -2.50 | 30.34 | 30.42 | 29.45 | 186732 |
| 1711560600 | 30.34 | 0.1 | 0.33 | 30.23 | 30.34 | 29.98 | 58384 |
| 1711474200 | 30.24 | 0.2 | 0.67 | 30.02 | 30.41 | 29.98 | 95952 |
| 1711387800 | 30.04 | -0.43 | -1.41 | 30.34 | 30.36 | 30.04 | 67800 |
| 1711128600 | 30.47 | -0.28 | -0.91 | 30.5 | 30.73 | 30.25 | 89393 |
| 1711042200 | 30.75 | -0.17 | -0.55 | 31.19 | 31.19 | 30.53 | 90744 |
| 1710955800 | 30.92 | 0.29 | 0.95 | 30.63 | 30.94 | 30.62 | 41097 |
| 1710869400 | 30.63 | -0.36 | -1.16 | 30.92 | 30.95 | 30.54 | 66602 |
| 1710783000 | 30.99 | -0.27 | -0.86 | 31.11 | 31.25 | 30.88 | 77794 |
| 1710523800 | 31.26 | -0.27 | -0.86 | 31.46 | 31.63 | 31.25 | 76494 |
| 1710437400 | 31.53 | 0.02 | 0.06 | 31.52 | 31.78 | 31.25 | 77048 |
| 1710351000 | 31.51 | -0.27 | -0.85 | 31.63 | 31.73 | 31.39 | 60561 |
| 1710264600 | 31.78 | -0.16 | -0.50 | 31.93 | 31.96 | 31.4 | 97579 |
| 1710178200 | 31.94 | 0.29 | 0.92 | 31.52 | 32.15 | 31.52 | 63091 |
| 1709919000 | 31.65 | -0.04 | -0.13 | 31.5 | 31.92 | 31.43 | 65323 |
| 1709832600 | 31.69 | 0.04 | 0.13 | 31.5 | 31.75 | 31.37 | 74830 |
| 1709746200 | 31.65 | -0.23 | -0.72 | 31.8 | 31.87 | 31.54 | 62747 |
| 1709659800 | 31.88 | -0.19 | -0.59 | 32 | 32.34 | 31.85 | 147110 |
| 1709573400 | 32.07 | -0.23 | -0.71 | 32.2 | 32.29 | 31.8 | 118155 |
| 1709314200 | 32.299999 | -0.59 | -1.79 | 32.5 | 32.68 | 32.13 | 121102 |
| 1709227800 | 32.89 | -0.81 | -2.40 | 33.369999 | 33.7 | 32.75 | 131498 |
| 1709141400 | 33.7 | -0.35 | -1.03 | 33.94 | 34.22 | 33.62 | 70918 |
| 1709055000 | 34.05 | 0.07 | 0.21 | 33.6 | 34.08 | 33.43 | 87640 |
| 1708968600 | 33.98 | 0.92 | 2.78 | 33.06 | 34.2 | 32.619999 | 207720 |
| 1708709400 | 33.06 | -2.87 | -7.99 | 36 | 36.65 | 32.92 | 357793 |
| 1708623000 | 35.93 | 0.54 | 1.53 | 35.5 | 36.13 | 35.11 | 70324 |
| 1708536600 | 35.39 | -1.22 | -3.33 | 36.5 | 36.7 | 35.38 | 65920 |
| 1708450200 | 36.61 | -0.2 | -0.54 | 36.9 | 37.16 | 36.55 | 32393 |
| 1708363800 | 36.81 | 0.2 | 0.55 | 36.56 | 37.17 | 36.54 | 33910 |
| 1708104600 | 36.61 | -0.04 | -0.11 | 36.8 | 36.91 | 36.42 | 37850 |
| 1708018200 | 36.65 | 0.54 | 1.50 | 36.24 | 36.79 | 36.1 | 64602 |
| 1707931800 | 36.11 | -0.38 | -1.04 | 36.09 | 36.46 | 35.46 | 76295 |
| 1707845400 | 36.49 | 0 | 0.00 | 36.5 | 36.9 | 36.28 | 45317 |
| 1707759000 | 36.49 | -0.32 | -0.87 | 36.7 | 36.93 | 36.37 | 43020 |
| 1707499800 | 36.81 | 1.03 | 2.88 | 36.05 | 36.95 | 35.86 | 85409 |
| 1707413400 | 35.78 | -0.04 | -0.11 | 35.75 | 36.12 | 35.56 | 35108 |
| 1707327000 | 35.82 | -0.17 | -0.47 | 36 | 36.27 | 35.57 | 57855 |
| 1707240600 | 35.99 | 0.91 | 2.59 | 35.32 | 35.99 | 35.32 | 64365 |
| 1707154200 | 35.08 | 0.54 | 1.56 | 34.54 | 35.08 | 34.45 | 56775 |
| 1706895000 | 34.54 | 0.04 | 0.12 | 34.82 | 35.15 | 34.54 | 30021 |
| 1706808600 | 34.5 | -0.37 | -1.06 | 35 | 35 | 34.43 | 53672 |
| 1706722200 | 34.87 | -0.14 | -0.40 | 34.81 | 34.97 | 34.54 | 50363 |
| 1706635800 | 35.01 | -0.2 | -0.57 | 35.22 | 35.54 | 34.83 | 41594 |
| 1706549400 | 35.21 | 0.14 | 0.40 | 35 | 35.22 | 34.67 | 67295 |
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
