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 | 2.4 | 5.61403508772 | 42.75 | 45.85 | 41.55 | 407740 | 42.89414355 | DE |
| 4 | -4.35 | -8.78787878788 | 49.5 | 49.75 | 41.55 | 414613 | 44.96060719 | DE |
| 12 | -7.35 | -14 | 52.5 | 52.9 | 41.55 | 277461 | 47.53248891 | DE |
| 26 | -5.85 | -11.4705882353 | 51 | 56.5 | 41.55 | 236897 | 49.62033483 | DE |
| 52 | -4.15 | -8.41784989858 | 49.3 | 57.4 | 41.55 | 230531 | 50.18480263 | DE |
| 156 | -22.05 | -32.8125 | 67.2 | 84.7 | 41.55 | 385002 | 60.20441838 | DE |
| 260 | -78.85 | -63.5887096774 | 124 | 127.26 | 41.55 | 1439685 | 77.40671466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 45.15 | 2.35 | 5.49 | 44.1 | 45.3 | 42.5 | 166988 |
| 1714062600 | 42.8 | 0.2 | 0.47 | 42.65 | 43 | 42.45 | 177703 |
| 1713976200 | 42.6 | -0.65 | -1.50 | 43.15 | 45.85 | 42.1 | 692881 |
| 1713889800 | 43.25 | 0.05 | 0.12 | 43.1 | 43.25 | 42.65 | 202269 |
| 1713803400 | 43.2 | 0.25 | 0.58 | 43.15 | 44.4 | 43.1 | 378434 |
| 1713544200 | 42.95 | 0.3 | 0.70 | 42.75 | 43.1 | 41.55 | 587414 |
| 1713457800 | 42.65 | -2.4 | -5.33 | 44.05 | 44.05 | 42.1 | 1287795 |
| 1713371400 | 45.05 | 0.05 | 0.11 | 46.25 | 46.25 | 44.8 | 256396 |
| 1713285000 | 45 | -1 | -2.17 | 44.4 | 45.45 | 44.4 | 516267 |
| 1713198600 | 46 | 0.2 | 0.44 | 46.6 | 46.6 | 45 | 654988 |
| 1712939400 | 45.8 | -1.45 | -3.07 | 47.2 | 47.2 | 45.4 | 708394 |
| 1712853000 | 47.25 | -0.25 | -0.53 | 47 | 47.25 | 46.2 | 379704 |
| 1712766600 | 47.5 | -1.4 | -2.86 | 48.6 | 48.6 | 47.15 | 412923 |
| 1712680200 | 48.9 | 1.1 | 2.30 | 48.95 | 49 | 48.45 | 129190 |
| 1712593800 | 47.8 | 0.45 | 0.95 | 47.45 | 47.8 | 47.25 | 130830 |
| 1712334600 | 47.35 | -1.35 | -2.77 | 48 | 48 | 46.95 | 430639 |
| 1712248200 | 48.7 | 0 | 0.00 | 48.55 | 48.75 | 48.25 | 157991 |
| 1712161800 | 48.7 | -0.75 | -1.52 | 48.1 | 48.7 | 47.75 | 214516 |
| 1712075400 | 49.45 | -0.1 | -0.20 | 49.5 | 49.75 | 48.7 | 144704 |
| 1711647000 | 49.55 | -0.45 | -0.90 | 49.8 | 49.9 | 49.15 | 287004 |
| 1711560600 | 50 | 3.25 | 6.95 | 49 | 50.1 | 48.8 | 1208167 |
| 1711474200 | 46.75 | -1.3 | -2.71 | 48.05 | 48.05 | 46.75 | 523815 |
| 1711387800 | 48.05 | -0.95 | -1.94 | 47.15 | 48.4 | 47.15 | 210533 |
| 1711128600 | 49 | -0.3 | -0.61 | 48.55 | 49 | 48.4 | 113804 |
| 1711042200 | 49.3 | 1.2 | 2.49 | 49.3 | 49.3 | 49.3 | 32292 |
| 1710955800 | 48.1 | -0.5 | -1.03 | 48.15 | 49.25 | 48.1 | 247288 |
| 1710869400 | 48.6 | -0.3 | -0.61 | 49.05 | 49.25 | 48.3 | 129765 |
| 1710783000 | 48.9 | -0.75 | -1.51 | 50.8 | 50.8 | 48.9 | 207894 |
| 1710523800 | 49.65 | -1.25 | -2.46 | 50.6 | 50.7 | 49.2 | 205870 |
| 1710437400 | 50.9 | 0.2 | 0.39 | 51.1 | 51.5 | 50.9 | 316680 |
| 1710351000 | 50.7 | -0.2 | -0.39 | 50.7 | 50.8 | 50.5 | 143447 |
| 1710264600 | 50.9 | 1.9 | 3.88 | 51 | 51.9 | 50.7 | 475243 |
| 1710178200 | 49 | -1.2 | -2.39 | 50.2 | 50.3 | 49 | 145017 |
| 1709919000 | 50.2 | 0.2 | 0.40 | 50.2 | 50.2 | 49.85 | 122535 |
| 1709832600 | 50 | -1.1 | -2.15 | 49.6 | 50.4 | 48.95 | 360672 |
| 1709746200 | 51.1 | 1.8 | 3.65 | 49.65 | 51.1 | 49.6 | 1239635 |
| 1709659800 | 49.3 | -0.7 | -1.40 | 49.7 | 50 | 49.1 | 221111 |
| 1709573400 | 50 | -0.8 | -1.57 | 50.2 | 50.4 | 49.5 | 335568 |
| 1709314200 | 50.8 | 1.4 | 2.83 | 49.15 | 50.8 | 48.8 | 70082 |
| 1709227800 | 49.4 | 1.45 | 3.02 | 47.65 | 49.4 | 47.65 | 76381 |
| 1709141400 | 47.95 | -1.05 | -2.14 | 48.4 | 48.85 | 47.95 | 22316 |
| 1709055000 | 49 | 0.2 | 0.41 | 48.95 | 49.3 | 48.9 | 20187 |
| 1708968600 | 48.8 | 0.1 | 0.21 | 47.95 | 49.45 | 47.95 | 73754 |
| 1708709400 | 48.7 | -0.35 | -0.71 | 49 | 49 | 48.4 | 200305 |
| 1708623000 | 49.05 | -0.2 | -0.41 | 49.8 | 49.9 | 49.05 | 165080 |
| 1708536600 | 49.25 | 0.25 | 0.51 | 52.4 | 52.4 | 49.05 | 186062 |
| 1708450200 | 49 | -0.5 | -1.01 | 49.3 | 49.5 | 48.6 | 291338 |
| 1708363800 | 49.5 | -0.7 | -1.39 | 49.25 | 49.65 | 49.05 | 102339 |
| 1708104600 | 50.2 | 0.9 | 1.83 | 49.9 | 50.3 | 49.45 | 101114 |
| 1708018200 | 49.3 | -0.3 | -0.60 | 49.45 | 49.45 | 48.75 | 129303 |
| 1707931800 | 49.6 | -0.15 | -0.30 | 49.6 | 49.95 | 49.4 | 43354 |
| 1707845400 | 49.75 | -0.55 | -1.09 | 50.5 | 50.6 | 49.55 | 62702 |
| 1707759000 | 50.3 | 0.2 | 0.40 | 51.3 | 51.3 | 49.2 | 96392 |
| 1707499800 | 50.1 | -0.2 | -0.40 | 50.4 | 50.4 | 49.85 | 46180 |
| 1707413400 | 50.3 | -0.7 | -1.37 | 51.1 | 51.2 | 50.3 | 59709 |
| 1707327000 | 51 | -0.3 | -0.58 | 50.9 | 51.5 | 50.3 | 96567 |
| 1707240600 | 51.3 | -0.2 | -0.39 | 51.5 | 51.6 | 51 | 62405 |
| 1707154200 | 51.5 | 0.4 | 0.78 | 51.2 | 51.9 | 51.2 | 73658 |
| 1706895000 | 51.1 | -1.5 | -2.85 | 52.5 | 52.9 | 50.8 | 124155 |
| 1706808600 | 52.6 | 0.5 | 0.96 | 51.4 | 52.8 | 51.3 | 86429 |
| 1706722200 | 52.1 | 1.1 | 2.16 | 51.1 | 52.9 | 51 | 215383 |
| 1706635800 | 51 | -0.2 | -0.39 | 52.4 | 52.4 | 51 | 117366 |
| 1706549400 | 51.2 | 0.3 | 0.59 | 50.6 | 51.4 | 50.6 | 24514 |
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
