We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 3.93700787402 | 50.8 | 56.4 | 50.8 | 380061 | 52.7982467 | DE |
| 4 | 5.4 | 11.3924050633 | 47.4 | 56.4 | 47.2 | 322858 | 50.31994723 | DE |
| 12 | 3.5 | 7.09939148073 | 49.3 | 56.4 | 47.1 | 279974 | 49.11697727 | DE |
| 26 | 5.4 | 11.3924050633 | 47.4 | 56.4 | 45 | 348187 | 49.61492839 | DE |
| 52 | 2.2 | 4.34782608696 | 50.6 | 56.4 | 40 | 317008 | 48.61491603 | DE |
| 156 | 13.6 | 34.693877551 | 39.2 | 59.8 | 27 | 332838 | 43.00428157 | DE |
| 260 | 14.5 | 37.8590078329 | 38.3 | 59.8 | 11.05 | 331747 | 36.72712112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 52.8 | -0.8 | -1.49 | 53 | 54.2 | 52.4 | 422376 |
| 1714062600 | 53.6 | 2.6 | 5.10 | 52.2 | 56.4 | 52.2 | 445816 |
| 1713976200 | 51 | -1.4 | -2.67 | 51.8 | 51.8 | 51 | 145387 |
| 1713889800 | 52.4 | -1.4 | -2.60 | 52.4 | 53.2 | 52.4 | 235182 |
| 1713803400 | 53.8 | 2.8 | 5.49 | 51.6 | 54.2 | 51.6 | 688873 |
| 1713544200 | 51 | 0 | 0.00 | 50.8 | 51 | 50.8 | 385049 |
| 1713457800 | 51 | 1.2 | 2.41 | 50.6 | 51.4 | 49.1 | 548911 |
| 1713371400 | 49.8 | 0.5 | 1.01 | 47.7 | 50.6 | 47.7 | 166351 |
| 1713285000 | 49.3 | 0.55 | 1.13 | 49 | 49.6 | 49 | 1131364 |
| 1713198600 | 48.75 | 0.75 | 1.56 | 48.1 | 49 | 48.1 | 339010 |
| 1712939400 | 48 | -0.2 | -0.41 | 49 | 49 | 48 | 222792 |
| 1712853000 | 48.2 | -0.1 | -0.21 | 48.9 | 48.9 | 47.5 | 34110 |
| 1712766600 | 48.3 | -0.05 | -0.10 | 48.3 | 48.3 | 48.3 | 330891 |
| 1712680200 | 48.35 | 0.05 | 0.10 | 47.4 | 48.5 | 47.4 | 166543 |
| 1712593800 | 48.3 | 0.2 | 0.42 | 48.9 | 48.9 | 47.2 | 235680 |
| 1712334600 | 48.1 | -0.05 | -0.10 | 48 | 48.1 | 48 | 74214 |
| 1712248200 | 48.15 | 0.65 | 1.37 | 47.2 | 48.15 | 47.2 | 136632 |
| 1712161800 | 47.5 | -1.5 | -3.06 | 47.4 | 48.9 | 47.4 | 63162 |
| 1712075400 | 49 | 1.05 | 2.19 | 47.4 | 49 | 47.4 | 461469 |
| 1711647000 | 47.95 | -0.25 | -0.52 | 48 | 48 | 47.5 | 58708 |
| 1711560600 | 48.2 | -0.3 | -0.62 | 47.5 | 49.4 | 47.1 | 226061 |
| 1711474200 | 48.5 | 1.1 | 2.32 | 48 | 48.5 | 47.3 | 139684 |
| 1711387800 | 47.4 | -1.4 | -2.87 | 49.1 | 49.1 | 47.4 | 46163 |
| 1711128600 | 48.8 | 0 | 0.00 | 47.5 | 48.8 | 47.2 | 3401507 |
| 1711042200 | 48.8 | 0 | 0.00 | 48.2 | 49.9 | 47.3 | 107807 |
| 1710955800 | 48.8 | -0.05 | -0.10 | 47.6 | 48.8 | 47.3 | 176730 |
| 1710869400 | 48.85 | 0.35 | 0.72 | 48.85 | 48.85 | 48.85 | 98758 |
| 1710783000 | 48.5 | -0.5 | -1.02 | 49.8 | 49.9 | 48.4 | 238559 |
| 1710523800 | 49 | 1.7 | 3.59 | 49 | 49 | 47.6 | 312913 |
| 1710437400 | 47.3 | -1.6 | -3.27 | 48.6 | 48.6 | 47.3 | 306795 |
| 1710351000 | 48.9 | 1.3 | 2.73 | 47.4 | 48.9 | 47.3 | 200247 |
| 1710264600 | 47.6 | -0.4 | -0.83 | 48.2 | 48.2 | 47.6 | 46009 |
| 1710178200 | 48 | -1 | -2.04 | 48.6 | 48.7 | 47.4 | 73608 |
| 1709919000 | 49 | -0.3 | -0.61 | 47.4 | 49 | 47.4 | 103974 |
| 1709832600 | 49.3 | 2 | 4.23 | 48.7 | 49.3 | 47.4 | 55549 |
| 1709746200 | 47.3 | -1.35 | -2.77 | 47.7 | 47.7 | 47.3 | 93653 |
| 1709659800 | 48.65 | 1.35 | 2.85 | 47.4 | 49.4 | 47.4 | 63652 |
| 1709573400 | 47.3 | -0.7 | -1.46 | 47.3 | 47.3 | 47.3 | 32916 |
| 1709314200 | 48 | 0.4 | 0.84 | 48.4 | 49.9 | 48 | 414422 |
| 1709227800 | 47.6 | 0.1 | 0.21 | 48.6 | 49.5 | 47.6 | 1152046 |
| 1709141400 | 47.5 | 0.3 | 0.64 | 47.2 | 49.6 | 47.2 | 62391 |
| 1709055000 | 47.2 | -1.3 | -2.68 | 48.4 | 48.6 | 47.2 | 227933 |
| 1708968600 | 48.5 | -0.2 | -0.41 | 50 | 50 | 48.5 | 661031 |
| 1708709400 | 48.7 | 0.3 | 0.62 | 50 | 50 | 48.7 | 128926 |
| 1708623000 | 48.4 | 0.7 | 1.47 | 47.8 | 48.4 | 47.8 | 156661 |
| 1708536600 | 47.7 | -1.05 | -2.15 | 48.6 | 48.6 | 47.7 | 115545 |
| 1708450200 | 48.75 | 0.65 | 1.35 | 48.75 | 48.75 | 48.75 | 30511 |
| 1708363800 | 48.1 | 0.8 | 1.69 | 48.5 | 48.5 | 48.1 | 137631 |
| 1708104600 | 47.3 | -0.3 | -0.63 | 47.3 | 47.3 | 47.3 | 42038 |
| 1708018200 | 47.6 | -2.1 | -4.23 | 47.1 | 50.6 | 47.1 | 124544 |
| 1707931800 | 49.7 | 0.9 | 1.84 | 49.9 | 50.6 | 49.2 | 449477 |
| 1707845400 | 48.8 | -0.15 | -0.31 | 49.9 | 49.9 | 48.8 | 118857 |
| 1707759000 | 48.95 | -0.05 | -0.10 | 48.95 | 48.95 | 48.95 | 244324 |
| 1707499800 | 49 | 0.2 | 0.41 | 48.1 | 49.9 | 48.1 | 165580 |
| 1707413400 | 48.8 | 1 | 2.09 | 47.9 | 49.1 | 47.9 | 83671 |
| 1707327000 | 47.8 | -0.2 | -0.42 | 50.4 | 50.4 | 47.8 | 151023 |
| 1707240600 | 48 | -0.4 | -0.83 | 47.9 | 49.3 | 47.9 | 58297 |
| 1707154200 | 48.4 | 0.6 | 1.26 | 48.4 | 48.8 | 48.4 | 47892 |
| 1706895000 | 47.8 | -1 | -2.05 | 49.3 | 49.3 | 47.8 | 70966 |
| 1706808600 | 48.8 | 0.6 | 1.24 | 48.8 | 48.8 | 48.8 | 25539 |
| 1706722200 | 48.2 | 1.1 | 2.34 | 50 | 50 | 48.2 | 134602 |
| 1706635800 | 47.1 | -1 | -2.08 | 48.5 | 48.5 | 47.1 | 172398 |
| 1706549400 | 48.1 | -1.85 | -3.70 | 48.8 | 49.4 | 47.1 | 104002 |
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
