We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.42 | 2.42072962837 | 58.66 | 60.12 | 58 | 92935617 | 59.27406253 | DE |
| 4 | 1.62 | 2.77112555594 | 58.46 | 60.12 | 56.92 | 131219672 | 58.65984114 | DE |
| 12 | 1.08 | 1.83050847458 | 59 | 61.62 | 52.76 | 145410691 | 58.01761746 | DE |
| 26 | 9.12 | 17.896389325 | 50.96 | 61.62 | 49.42 | 159015964 | 56.26629573 | DE |
| 52 | 16.67 | 38.4012900253 | 43.41 | 61.62 | 39.55 | 159223898 | 50.86530603 | DE |
| 156 | 12.08 | 25.1666666667 | 48 | 61.62 | 38.095 | 184277352 | 47.58788791 | DE |
| 260 | 0.88 | 1.48648648649 | 59.2 | 69.99 | 23.595 | 199526739 | 44.34433746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 59.64 | -0.3 | -0.50 | 59.82 | 59.82 | 59.34 | 92970811 |
| 1728664200 | 59.94 | 0.5 | 0.84 | 59.3 | 59.94 | 59.18 | 88510379 |
| 1728577800 | 59.44 | 0.2 | 0.34 | 59.24 | 59.58 | 59.06 | 99981017 |
| 1728491400 | 59.24 | 0.98 | 1.68 | 58.36 | 59.3 | 58.28 | 77793757 |
| 1728405000 | 58.26 | -0.9 | -1.52 | 58.66 | 58.8 | 58 | 105422123 |
| 1728318600 | 59.16 | 0.36 | 0.61 | 59.2 | 59.38 | 58.54 | 113644972 |
| 1728059400 | 58.8 | 1.36 | 2.37 | 57.54 | 58.86 | 57.54 | 138704606 |
| 1727973000 | 57.44 | -0.22 | -0.38 | 57.64 | 58.02 | 56.92 | 150739035 |
| 1727886600 | 57.66 | -0.54 | -0.93 | 58 | 58.3 | 57.46 | 148553930 |
| 1727800200 | 58.2 | -0.6 | -1.02 | 58.8 | 59.36 | 57.68 | 188839493 |
| 1727713800 | 58.8 | -0.6 | -1.01 | 58.88 | 59.38 | 58.72 | 138801898 |
| 1727454600 | 59.4 | 0.42 | 0.71 | 59.14 | 59.44 | 58.74 | 101774775 |
| 1727368200 | 58.98 | 0.8 | 1.38 | 58.9 | 59.18 | 58.68 | 77995234 |
| 1727281800 | 58.18 | -1.1 | -1.86 | 58.96 | 59.66 | 58.02 | 167430312 |
| 1727195400 | 59.28 | 1.18 | 2.03 | 58.44 | 59.38 | 58.44 | 374555625 |
| 1727109000 | 58.1 | -0.1 | -0.17 | 58.42 | 58.42 | 57.82 | 70262933 |
| 1726849800 | 58.2 | -0.3 | -0.51 | 58.26 | 58.38 | 57.74 | 243847154 |
| 1726763400 | 58.5 | 0.62 | 1.07 | 58.72 | 58.8 | 58.26 | 133526363 |
| 1726677000 | 57.88 | -0.7 | -1.19 | 58.34 | 58.46 | 57.68 | 75995472 |
| 1726590600 | 58.58 | 0.42 | 0.72 | 58.46 | 58.88 | 58.36 | 88267996 |
| 1726504200 | 58.16 | 0.12 | 0.21 | 57.8 | 58.26 | 57.68 | 65401993 |
| 1726245000 | 58.04 | 0.14 | 0.24 | 57.96 | 58.26 | 57.62 | 70242110 |
| 1726158600 | 57.9 | 0.46 | 0.80 | 58.5 | 58.5 | 57.52 | 173527048 |
| 1726072200 | 57.44 | 0.96 | 1.70 | 57.36 | 57.58 | 56.76 | 233848213 |
| 1725985800 | 56.48 | -0.78 | -1.36 | 57.4 | 57.7 | 56.24 | 181677472 |
| 1725899400 | 57.26 | 0.84 | 1.49 | 56.4 | 57.54 | 56.4 | 177753088 |
| 1725640200 | 56.42 | -1.16 | -2.01 | 57.52 | 57.66 | 56.32 | 187178359 |
| 1725553800 | 57.58 | 0.52 | 0.91 | 56.82 | 58.4 | 56.7 | 120454344 |
| 1725467400 | 57.06 | -0.2 | -0.35 | 56.42 | 57.5 | 56.42 | 106551492 |
| 1725381000 | 57.26 | -0.86 | -1.48 | 58.04 | 58.54 | 56.98 | 214831700 |
| 1725294600 | 58.12 | -0.38 | -0.65 | 58.56 | 58.7 | 58 | 81095024 |
| 1725035400 | 58.5 | 0.16 | 0.27 | 58.3 | 58.7 | 58.3 | 133640562 |
| 1724949000 | 58.34 | 0.16 | 0.28 | 58.02 | 58.78 | 57.92 | 114075048 |
| 1724862600 | 58.18 | -1.02 | -1.72 | 59.42 | 59.42 | 57.2 | 125521078 |
| 1724776200 | 59.2 | -0.2 | -0.34 | 59.4 | 59.4 | 58.6 | 108241622 |
| 1724430600 | 59.4 | 1.1 | 1.89 | 58.5 | 59.58 | 58.48 | 126480328 |
| 1724344200 | 58.3 | 0 | 0.00 | 58.62 | 58.66 | 58.06 | 142855287 |
| 1724257800 | 58.3 | -0.08 | -0.14 | 59.4 | 59.4 | 58.12 | 101629808 |
| 1724171400 | 58.38 | -0.84 | -1.42 | 59.48 | 59.48 | 58.18 | 58791840 |
| 1724085000 | 59.22 | 0.32 | 0.54 | 58.88 | 59.22 | 58.54 | 97621064 |
| 1723825800 | 58.9 | 0.42 | 0.72 | 58.3 | 58.96 | 58.12 | 69518551 |
| 1723739400 | 58.48 | 1.16 | 2.02 | 57.52 | 58.48 | 57.28 | 126585106 |
| 1723653000 | 57.32 | 0.42 | 0.74 | 57.42 | 57.46 | 57.06 | 81031322 |
| 1723566600 | 56.9 | 0.1 | 0.18 | 56.96 | 57.24 | 56.5 | 65913550 |
| 1723480200 | 56.8 | -0.16 | -0.28 | 57.2 | 57.38 | 56.52 | 90262999 |
| 1723221000 | 56.96 | -0.12 | -0.21 | 57.42 | 57.46 | 56.58 | 302832157 |
| 1723134600 | 57.08 | 0.08 | 0.14 | 56.6 | 57.1 | 55.8 | 128445739 |
| 1723048200 | 57 | 1.84 | 3.34 | 56.18 | 57.18 | 55.6 | 188580336 |
| 1722961800 | 55.16 | 0.6 | 1.10 | 55.48 | 56.08 | 54.98 | 170607165 |
| 1722875400 | 54.56 | -0.78 | -1.41 | 53.34 | 54.68 | 52.76 | 348117199 |
| 1722616200 | 55.34 | -0.82 | -1.46 | 55.54 | 56.38 | 55.04 | 323672319 |
| 1722529800 | 56.16 | -3.42 | -5.74 | 58.38 | 58.84 | 56.16 | 257777148 |
| 1722443400 | 59.58 | -0.12 | -0.20 | 60 | 60.38 | 59.2 | 166534310 |
| 1722357000 | 59.7 | -1.4 | -2.29 | 60.82 | 60.9 | 59.7 | 185052430 |
| 1722270600 | 61.1 | 0.44 | 0.73 | 60.9 | 61.62 | 60.72 | 175933449 |
| 1722011400 | 60.66 | 0.02 | 0.03 | 59.82 | 60.66 | 59.54 | 140928563 |
| 1721925000 | 60.64 | 0.98 | 1.64 | 57 | 60.8 | 56.7 | 233984695 |
| 1721838600 | 59.66 | 0.14 | 0.24 | 59.08 | 59.94 | 58.96 | 116291603 |
| 1721752200 | 59.52 | 0.54 | 0.92 | 59 | 59.52 | 58.46 | 175542200 |
| 1721665800 | 58.98 | -0.16 | -0.27 | 59.36 | 59.5 | 58.98 | 263049995 |
| 1721406600 | 59.14 | -0.06 | -0.10 | 58.84 | 59.54 | 58.84 | 99197680 |
| 1721320200 | 59.2 | 0.42 | 0.71 | 59.1 | 59.78 | 59.06 | 127711678 |
| 1721233800 | 58.78 | 0.28 | 0.48 | 58.64 | 59.1 | 58.52 | 74998413 |
| 1721147400 | 58.5 | -0.3 | -0.51 | 58.5 | 58.96 | 58.26 | 76128599 |
| 1721061000 | 58.8 | -0.3 | -0.51 | 58.5 | 59.36 | 58.24 | 82737682 |
| 1720801800 | 59.1 | -0.04 | -0.07 | 59.56 | 59.64 | 58.64 | 69605058 |
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
