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 | -0.09 | -0.211615330355 | 42.53 | 42.85 | 41.025 | 45371 | 41.99305247 | DE |
| 4 | -0.245 | -0.573972121354 | 42.685 | 43.585 | 41.025 | 33541 | 42.51536308 | DE |
| 12 | 2.05 | 5.07551374102 | 40.39 | 43.585 | 38.22 | 25067 | 41.20967179 | DE |
| 26 | 4.33 | 11.3618472842 | 38.11 | 43.585 | 36.09 | 27616 | 39.30193521 | DE |
| 52 | 1.84 | 4.53201970443 | 40.6 | 43.585 | 36.09 | 22701 | 39.2632928 | DE |
| 156 | 3.13 | 7.96235054693 | 39.31 | 54.07 | 36.09 | 12145 | 40.66996233 | DE |
| 260 | -2.16 | -4.84304932735 | 44.6 | 54.07 | 28.795 | 10626 | 39.86076169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 42.47 | 1.11 | 2.68 | 41.505 | 42.494999 | 41.505 | 14747 |
| 1718828820 | 41.36 | -0.31 | -0.73 | 41.59 | 41.61 | 41.28 | 16422 |
| 1718742360 | 41.665 | 0.13 | 0.30 | 41.685 | 41.82 | 41.375 | 11501 |
| 1718656020 | 41.54 | 0.13 | 0.30 | 41.255 | 41.645 | 41.06 | 20387 |
| 1718396820 | 41.415 | -1.13 | -2.67 | 41.865 | 42.15 | 41.025 | 66991 |
| 1718310420 | 42.549999 | 0.06 | 0.15 | 42.53 | 42.85 | 42.185 | 111554 |
| 1718224020 | 42.485 | -0.63 | -1.45 | 43.37 | 43.38 | 42.265 | 22879 |
| 1718137620 | 43.11 | -0.25 | -0.58 | 43.125 | 43.495 | 43.105 | 33067 |
| 1718051220 | 43.36 | 0.05 | 0.12 | 43.475 | 43.61 | 43.075 | 92426 |
| 1717792020 | 43.31 | 0.4 | 0.92 | 43.06 | 43.49 | 42.84 | 77940 |
| 1717705620 | 42.915 | -0.01 | -0.01 | 42.895 | 43.33 | 42.805 | 17127 |
| 1717619220 | 42.92 | -0.08 | -0.19 | 43 | 43.255 | 42.604999 | 24419 |
| 1717532820 | 43 | 0.35 | 0.82 | 42.685 | 43 | 42.5 | 42234 |
| 1717446420 | 42.65 | 0.14 | 0.33 | 42.784999 | 42.9 | 42.34 | 21540 |
| 1717187220 | 42.51 | 0.64 | 1.54 | 42.09 | 42.51 | 41.795 | 26044 |
| 1717100820 | 41.865 | -0.04 | -0.08 | 41.604999 | 42.02 | 41.515 | 14412 |
| 1717014420 | 41.9 | 0.05 | 0.13 | 41.61 | 41.994999 | 41.604999 | 12792 |
| 1716928020 | 41.845 | 0.05 | 0.11 | 41.994999 | 42.195 | 41.63 | 12305 |
| 1716841560 | 41.799999 | -0.05 | -0.12 | 42.01 | 42.185 | 41.604999 | 22135 |
| 1716582420 | 41.85 | -0.26 | -0.62 | 42.17 | 42.38 | 41.85 | 20797 |
| 1716496020 | 42.11 | -0.69 | -1.61 | 42.685 | 42.95 | 42.11 | 22820 |
| 1716409620 | 42.799999 | 0.08 | 0.20 | 42.53 | 43.055 | 42.53 | 17370 |
| 1716323160 | 42.715 | 0.49 | 1.15 | 42.244999 | 42.744999 | 42.104999 | 12102 |
| 1716236760 | 42.229999 | -0.2 | -0.47 | 42.555 | 42.595 | 42.229999 | 14988 |
| 1715977620 | 42.43 | 0.02 | 0.06 | 42.39 | 42.595 | 42.205 | 11353 |
| 1715891220 | 42.405 | 0.16 | 0.38 | 42.24 | 42.515 | 42.055 | 19352 |
| 1715804820 | 42.244999 | 0.13 | 0.31 | 41.985 | 42.299999 | 41.909999 | 23574 |
| 1715718420 | 42.115 | 0.3 | 0.71 | 41.835 | 42.115 | 41.619999 | 13997 |
| 1715631960 | 41.82 | 0.13 | 0.32 | 41.75 | 41.994999 | 41.549999 | 22661 |
| 1715372820 | 41.685 | 0.35 | 0.85 | 41.44 | 41.775 | 41.33 | 17094 |
| 1715286420 | 41.335 | 0.13 | 0.33 | 41.305 | 41.494999 | 41.195 | 6686 |
| 1715200020 | 41.2 | 0.36 | 0.87 | 40.905 | 41.345 | 40.685 | 15064 |
| 1715113620 | 40.845 | 0.49 | 1.21 | 40.46 | 40.875 | 40.35 | 36381 |
| 1715027220 | 40.354999 | -0.14 | -0.33 | 40.42 | 40.659999 | 40.265 | 21239 |
| 1714768020 | 40.49 | -0.35 | -0.86 | 40.9 | 41.15 | 40.299999 | 22932 |
| 1714681560 | 40.84 | -0.15 | -0.38 | 41.045 | 41.31 | 40.84 | 30695 |
| 1714508820 | 40.994999 | 0.13 | 0.32 | 41.03 | 41.26 | 40.79 | 21491 |
| 1714422420 | 40.865 | 0.32 | 0.78 | 40.409999 | 40.865 | 40.39 | 20874 |
| 1714163220 | 40.549999 | 0 | 0.00 | 40.565 | 41 | 40.26 | 12125 |
| 1714076820 | 40.549999 | 0.43 | 1.08 | 39.95 | 40.69 | 39.74 | 11536 |
| 1713990420 | 40.115 | -0.02 | -0.05 | 40.5 | 40.549999 | 39.869999 | 18944 |
| 1713903960 | 40.135 | 0.25 | 0.64 | 39.994999 | 40.205 | 39.854999 | 17893 |
| 1713817560 | 39.88 | 0.41 | 1.04 | 39.505 | 40.11 | 39.49 | 23959 |
| 1713558420 | 39.47 | 0.62 | 1.58 | 38.795 | 39.645 | 38.555 | 20441 |
| 1713472020 | 38.854999 | 0.39 | 1.01 | 38.25 | 38.854999 | 38.25 | 11928 |
| 1713385620 | 38.465 | -0.07 | -0.17 | 38.52 | 38.615 | 38.33 | 15515 |
| 1713299220 | 38.53 | 0.13 | 0.35 | 38.409999 | 38.725 | 38.305 | 18715 |
| 1713212820 | 38.395 | -0.23 | -0.60 | 38.729999 | 38.915 | 38.305 | 24941 |
| 1712953620 | 38.625 | -0.01 | -0.03 | 38.615 | 39.11 | 38.565 | 17313 |
| 1712867220 | 38.635 | -0.27 | -0.69 | 38.89 | 39.025 | 38.59 | 26067 |
| 1712780760 | 38.905 | 0.13 | 0.32 | 38.9 | 39.045 | 38.685 | 14827 |
| 1712694360 | 38.78 | 0.08 | 0.21 | 38.795 | 38.955 | 38.604999 | 29658 |
| 1712607960 | 38.7 | 0.28 | 0.72 | 38.57 | 38.795 | 38.4 | 36366 |
| 1712348820 | 38.424999 | 0.05 | 0.14 | 38.335 | 38.655 | 38.22 | 22061 |
| 1712262360 | 38.369999 | -0.51 | -1.31 | 39.145 | 39.145 | 38.284999 | 36687 |
| 1712175960 | 38.88 | -1.02 | -2.56 | 39.86 | 40.02 | 38.88 | 26810 |
| 1712089560 | 39.9 | -0.58 | -1.43 | 40.4 | 40.7 | 39.805 | 26261 |
| 1711661160 | 40.479999 | 0.14 | 0.35 | 40.39 | 40.63 | 40.29 | 21096 |
| 1711574820 | 40.34 | 0.45 | 1.13 | 39.97 | 40.34 | 39.77 | 14935 |
| 1711488360 | 39.89 | -0.09 | -0.23 | 40.08 | 40.09 | 39.76 | 28302 |
| 1711401960 | 39.979999 | 0.15 | 0.38 | 39.64 | 40.1 | 39.33 | 19649 |
| 1711142760 | 39.83 | -1.47 | -3.56 | 40.53 | 40.89 | 39.71 | 51513 |
| 1711056360 | 41.299999 | 0.41 | 1.00 | 41.119999 | 41.46 | 40.869999 | 46520 |
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
