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 | 2.15827338129 | 55.6 | 57.04 | 54.46 | 1438 | 55.96698567 | DE |
| 4 | 0.4 | 0.709219858156 | 56.4 | 58.84 | 54.46 | 1775 | 56.87469149 | DE |
| 12 | 0.32 | 0.56657223796 | 56.48 | 59.98 | 50.26 | 3396 | 54.7995949 | DE |
| 26 | 8.78 | 18.2840483132 | 48.02 | 59.98 | 46.31 | 2755 | 53.16667325 | DE |
| 52 | 16.2 | 39.9014778325 | 40.6 | 59.98 | 36.01 | 2623 | 49.37378629 | DE |
| 156 | -14.3 | -20.1125175809 | 71.1 | 72.5 | 36.01 | 1970 | 49.72277934 | DE |
| 260 | -14.3 | -20.1125175809 | 71.1 | 72.5 | 36.01 | 1970 | 49.72277934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717705620 | 56.02 | -0.52 | -0.92 | 56.52 | 57.04 | 56.02 | 2410 |
| 1717619220 | 56.54 | 0.24 | 0.43 | 56.5 | 57.04 | 56.48 | 1411 |
| 1717532820 | 56.3 | 1.54 | 2.81 | 54.78 | 56.4 | 54.62 | 1951 |
| 1717446420 | 54.76 | -0.22 | -0.40 | 55.42 | 55.46 | 54.46 | 852 |
| 1717187220 | 54.98 | -0.46 | -0.83 | 55.6 | 55.6 | 54.62 | 565 |
| 1717100820 | 55.44 | -0.34 | -0.61 | 55.86 | 56.04 | 55.44 | 633 |
| 1717014420 | 55.78 | -0.86 | -1.52 | 56.68 | 56.68 | 55.26 | 2223 |
| 1716928020 | 56.64 | -1.2 | -2.07 | 58.18 | 58.28 | 56.6 | 1593 |
| 1716841560 | 57.84 | 1 | 1.76 | 57.02 | 58.16 | 56.86 | 2936 |
| 1716582420 | 56.84 | -0.18 | -0.32 | 57.16 | 57.5 | 56.46 | 2829 |
| 1716496020 | 57.02 | -1.48 | -2.53 | 58.26 | 58.26 | 56.84 | 629 |
| 1716409620 | 58.5 | 0.92 | 1.60 | 57.46 | 58.56 | 57.2 | 1310 |
| 1716323160 | 57.58 | -0.9 | -1.54 | 58.48 | 58.68 | 57.1 | 2548 |
| 1716236760 | 58.48 | 0.34 | 0.58 | 58.64 | 58.84 | 58.26 | 701 |
| 1715977620 | 58.14 | 0.52 | 0.90 | 57.84 | 58.62 | 57.84 | 2087 |
| 1715891220 | 57.62 | 0.4 | 0.70 | 57.28 | 57.64 | 57.04 | 3489 |
| 1715804820 | 57.22 | 0.74 | 1.31 | 56.48 | 57.22 | 56.48 | 2723 |
| 1715718420 | 56.48 | 0.7 | 1.25 | 56.06 | 56.48 | 55.74 | 923 |
| 1715631960 | 55.78 | -0.42 | -0.75 | 56.6 | 56.84 | 55.78 | 2289 |
| 1715372820 | 56.2 | -0.14 | -0.25 | 56.4 | 57.14 | 56.08 | 1407 |
| 1715286420 | 56.34 | 0.2 | 0.36 | 56.04 | 56.34 | 55.68 | 253 |
| 1715200020 | 56.14 | 0.44 | 0.79 | 55.58 | 56.14 | 55.58 | 1002 |
| 1715113620 | 55.7 | 1.38 | 2.54 | 54.28 | 55.88 | 54.28 | 1838 |
| 1715027220 | 54.32 | -1.32 | -2.37 | 55 | 55.1 | 54.12 | 2307 |
| 1714768020 | 55.64 | 3.6 | 6.92 | 53.5 | 55.64 | 53.5 | 3559 |
| 1714681560 | 52.04 | 0.28 | 0.54 | 51.7 | 52.3 | 50.96 | 1722 |
| 1714508820 | 51.76 | -0.6 | -1.15 | 52.28 | 52.72 | 51.76 | 601 |
| 1714422420 | 52.36 | 0.14 | 0.27 | 52.36 | 52.74 | 52.28 | 1358 |
| 1714163220 | 52.22 | 0.48 | 0.93 | 52.26 | 52.62 | 51.64 | 2295 |
| 1714076820 | 51.74 | -0.26 | -0.50 | 52 | 52.34 | 51.74 | 544 |
| 1713990420 | 52 | -0.4 | -0.76 | 53.04 | 53.04 | 51.64 | 1429 |
| 1713903960 | 52.4 | 0.64 | 1.24 | 51.5 | 52.4 | 51.5 | 917 |
| 1713817560 | 51.76 | -0.04 | -0.08 | 52.24 | 52.24 | 51.62 | 663 |
| 1713558420 | 51.8 | 0.52 | 1.01 | 50.96 | 52.06 | 50.96 | 1288 |
| 1713472020 | 51.28 | -0.26 | -0.50 | 51.5 | 51.56 | 51.16 | 1137 |
| 1713385620 | 51.54 | 0.34 | 0.66 | 51.22 | 51.66 | 51.22 | 298 |
| 1713299220 | 51.2 | 0.14 | 0.27 | 51.06 | 51.66 | 51.06 | 1191 |
| 1713212820 | 51.06 | -0.52 | -1.01 | 52.14 | 52.14 | 51.06 | 4263 |
| 1712953620 | 51.58 | -0.66 | -1.26 | 52.3 | 52.5 | 51.56 | 2230 |
| 1712867220 | 52.24 | 1.74 | 3.45 | 50.74 | 52.24 | 50.46 | 940 |
| 1712780760 | 50.5 | -0.36 | -0.71 | 51.34 | 51.34 | 50.26 | 2900 |
| 1712694360 | 50.86 | -1.54 | -2.94 | 52.36 | 52.36 | 50.8 | 2626 |
| 1712607960 | 52.4 | 0.36 | 0.69 | 52.9 | 52.9 | 51.74 | 3510 |
| 1712348820 | 52.04 | 0.02 | 0.04 | 52.02 | 52.3 | 51.68 | 3097 |
| 1712262360 | 52.02 | -1.1 | -2.07 | 52.64 | 52.66 | 52 | 3079 |
| 1712175960 | 53.12 | -0.06 | -0.11 | 53.02 | 53.18 | 52.78 | 3335 |
| 1712089560 | 53.18 | -1.74 | -3.17 | 54.98 | 55.04 | 52.8 | 9396 |
| 1711661160 | 54.92 | 0.3 | 0.55 | 54.5 | 55.36 | 54.24 | 3733 |
| 1711574820 | 54.62 | -0.32 | -0.58 | 55.04 | 55.04 | 54.12 | 5529 |
| 1711488360 | 54.94 | 0.46 | 0.84 | 54.62 | 55.28 | 54.36 | 8759 |
| 1711401960 | 54.48 | -0.44 | -0.80 | 55.5 | 55.66 | 54.2 | 6785 |
| 1711142760 | 54.92 | 0.54 | 0.99 | 54.34 | 55.34 | 54.22 | 6325 |
| 1711056360 | 54.38 | -2.62 | -4.60 | 57.9 | 59.98 | 53.12 | 12618 |
| 1710969960 | 57 | 1.5 | 2.70 | 55.22 | 57.44 | 55.16 | 5766 |
| 1710883560 | 55.5 | 0.52 | 0.95 | 54.98 | 55.58 | 54.2 | 11083 |
| 1710797160 | 54.98 | -1.84 | -3.24 | 57.24 | 57.5 | 54.02 | 17481 |
| 1710537960 | 56.82 | 0.8 | 1.43 | 56.48 | 57.12 | 54.86 | 22523 |
| 1710451620 | 56.02 | 0.82 | 1.49 | 55.54 | 56.78 | 55.54 | 20219 |
| 1710365160 | 55.2 | -0.84 | -1.50 | 56 | 56.04 | 55.2 | 2731 |
| 1710278760 | 56.04 | 0.12 | 0.21 | 56.12 | 56.12 | 55.26 | 2289 |
| 1710192420 | 55.92 | 0.06 | 0.11 | 55.72 | 55.92 | 55.3 | 2200 |
| 1709933160 | 55.86 | 1.62 | 2.99 | 54.02 | 56 | 54 | 2835 |
| 1709846760 | 54.24 | 0.98 | 1.84 | 53.36 | 54.54 | 53.1 | 775 |
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
