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 | 0.1342 | 0.423644542656 | 31.6775 | 32.4992 | 31.5022 | 0 | 0 | IX |
| 4 | 0.6966 | 2.23878438443 | 31.1151 | 32.4992 | 30.2063 | 0 | 0 | IX |
| 12 | 1.7714 | 5.89674537205 | 30.0403 | 32.4992 | 27.723 | 0 | 0 | IX |
| 26 | 0.6994 | 2.24798552341 | 31.1123 | 33.9169 | 24.1898 | 0 | 0 | IX |
| 52 | 5.8389 | 22.480826095 | 25.9728 | 33.9169 | 24.1898 | 0 | 0 | IX |
| 156 | 11.0272 | 53.0549207342 | 20.7845 | 33.9169 | 19.0596 | 0 | 0 | IX |
| 260 | 11.0272 | 53.0549207342 | 20.7845 | 33.9169 | 19.0596 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 31.8117 | -0.53 | -1.64 | 32.3482 | 32.3482 | 31.7844 | 0 |
| 1732555800 | 32.342 | 0.01 | 0.02 | 32.173099 | 32.3832 | 32.0826 | 0 |
| 1732296600 | 32.3355 | 0.32 | 1.00 | 31.995 | 32.4992 | 31.9227 | 0 |
| 1732210200 | 32.014899 | 0.33 | 1.04 | 31.6329 | 32.014899 | 31.5022 | 0 |
| 1732123800 | 31.6855 | 0.01 | 0.02 | 31.6775 | 31.9381 | 31.6141 | 0 |
| 1732037400 | 31.6805 | -0.29 | -0.92 | 31.9563 | 31.9756 | 31.426 | 0 |
| 1731951000 | 31.9745 | 0.18 | 0.58 | 31.78 | 31.9881 | 31.6949 | 0 |
| 1731691800 | 31.7906 | -0.39 | -1.22 | 32.221899 | 32.221899 | 31.6985 | 0 |
| 1731605400 | 32.1822 | 0.34 | 1.06 | 31.899 | 32.3479 | 31.899 | 0 |
| 1731519000 | 31.8446 | -0.25 | -0.77 | 32.0758 | 32.0758 | 31.6434 | 0 |
| 1731432600 | 32.091 | -0.21 | -0.64 | 32.3583 | 32.3583 | 32.0368 | 0 |
| 1731346200 | 32.2976 | 0.6 | 1.88 | 31.8039 | 32.3932 | 31.7995 | 0 |
| 1731087000 | 31.7002 | 0.11 | 0.35 | 31.6295 | 31.7994 | 31.3189 | 0 |
| 1731000600 | 31.5885 | -0.21 | -0.67 | 31.7368 | 31.9057 | 31.5855 | 0 |
| 1730914200 | 31.8019 | 0.99 | 3.20 | 31.3429 | 32.259099 | 31.3429 | 0 |
| 1730827800 | 30.8161 | 0.2 | 0.65 | 30.6149 | 30.8531 | 30.4808 | 0 |
| 1730741400 | 30.6177 | -0.13 | -0.43 | 30.6216 | 30.6919 | 30.3838 | 0 |
| 1730482200 | 30.7487 | 0.28 | 0.93 | 30.4366 | 30.8387 | 30.2063 | 0 |
| 1730395800 | 30.4646 | -0.55 | -1.76 | 31.0097 | 31.0097 | 30.3895 | 0 |
| 1730309400 | 31.0097 | -0.18 | -0.58 | 31.1151 | 31.3935 | 31.0012 | 0 |
| 1730223000 | 31.1901 | 0.32 | 1.04 | 30.8941 | 31.3066 | 30.8913 | 0 |
| 1730136600 | 30.8698 | 0.45 | 1.47 | 30.4456 | 30.8741 | 30.4456 | 0 |
| 1729873800 | 30.4231 | 0.26 | 0.87 | 30.1188 | 30.5057 | 30.1188 | 0 |
| 1729787400 | 30.1606 | -0.17 | -0.55 | 30.3195 | 30.5518 | 30.1606 | 0 |
| 1729701000 | 30.3265 | -0.16 | -0.52 | 30.5287 | 30.5713 | 30.2731 | 0 |
| 1729614600 | 30.4863 | -0.09 | -0.28 | 30.5667 | 30.6261 | 30.3707 | 0 |
| 1729528200 | 30.5724 | -0.25 | -0.82 | 30.833 | 30.8685 | 30.5667 | 0 |
| 1729269000 | 30.8259 | -0.21 | -0.69 | 31.0157 | 31.021 | 30.8103 | 0 |
| 1729182600 | 31.0386 | 0.18 | 0.58 | 30.9202 | 31.1561 | 30.8362 | 0 |
| 1729096200 | 30.8605 | 0.07 | 0.22 | 30.8665 | 30.8916 | 30.5957 | 0 |
| 1729009800 | 30.7929 | -0.42 | -1.33 | 31.2586 | 31.2586 | 30.6844 | 0 |
| 1728923400 | 31.2085 | 0.25 | 0.81 | 31.0192 | 31.2526 | 30.8673 | 0 |
| 1728664200 | 30.9568 | 0.25 | 0.81 | 30.6718 | 30.9967 | 30.6326 | 0 |
| 1728577800 | 30.7083 | -0.18 | -0.60 | 30.9363 | 30.9363 | 30.4488 | 0 |
| 1728491400 | 30.8925 | 0.06 | 0.18 | 30.8387 | 30.9024 | 30.4741 | 0 |
| 1728405000 | 30.8373 | 0.13 | 0.42 | 30.6869 | 30.8611 | 30.3291 | 0 |
| 1728318600 | 30.7093 | -0.23 | -0.73 | 30.8982 | 30.9466 | 30.6055 | 0 |
| 1728059400 | 30.9349 | 0.76 | 2.52 | 30.1337 | 31.0342 | 30.0793 | 0 |
| 1727973000 | 30.1734 | 0.04 | 0.14 | 30.1531 | 30.2121 | 29.9248 | 0 |
| 1727886600 | 30.1299 | 0.38 | 1.27 | 29.7474 | 30.1436 | 29.5098 | 0 |
| 1727800200 | 29.7528 | 0.3 | 1.00 | 29.476 | 30.0971 | 29.4541 | 0 |
| 1727713800 | 29.4574 | 0.14 | 0.47 | 29.2944 | 29.5073 | 29.2431 | 0 |
| 1727454600 | 29.3207 | -0.76 | -2.54 | 30.178 | 30.178 | 28.9885 | 0 |
| 1727368200 | 30.0836 | 0.64 | 2.19 | 29.4482 | 30.3154 | 29.4482 | 0 |
| 1727281800 | 29.4402 | 0.07 | 0.24 | 29.257 | 29.4563 | 29.0529 | 0 |
| 1727195400 | 29.3698 | -0.29 | -0.98 | 29.7108 | 29.7148 | 29.193 | 0 |
| 1727109000 | 29.6614 | 0.22 | 0.75 | 29.4305 | 29.7576 | 29.4305 | 0 |
| 1726849800 | 29.441 | 0.29 | 0.99 | 29.0654 | 29.5809 | 29.0654 | 0 |
| 1726763400 | 29.1515 | 0.95 | 3.38 | 28.1212 | 29.3372 | 28.1212 | 0 |
| 1726677000 | 28.1996 | -0.28 | -0.98 | 28.4751 | 28.4789 | 28.1559 | 0 |
| 1726590600 | 28.4776 | 0.04 | 0.14 | 28.4372 | 28.5836 | 28.0704 | 0 |
| 1726504200 | 28.4385 | 0.14 | 0.49 | 28.2199 | 28.4474 | 28.1128 | 0 |
| 1726245000 | 28.2988 | -0.4 | -1.41 | 28.5933 | 28.5933 | 28.194 | 0 |
| 1726158600 | 28.7022 | 0.64 | 2.27 | 28.0783 | 28.9463 | 28.0783 | 0 |
| 1726072200 | 28.0656 | -0.23 | -0.82 | 28.24 | 28.5248 | 27.9032 | 0 |
| 1725985800 | 28.2989 | -0.4 | -1.38 | 28.671 | 28.7779 | 28.2912 | 0 |
| 1725899400 | 28.6944 | 0.85 | 3.05 | 27.9136 | 28.8364 | 27.9136 | 0 |
| 1725640200 | 27.8456 | -1.19 | -4.10 | 28.951 | 28.9575 | 27.723 | 0 |
| 1725553800 | 29.0346 | -0.14 | -0.49 | 29.1672 | 29.3072 | 28.662 | 0 |
| 1725467400 | 29.1778 | -0.91 | -3.01 | 30.0403 | 30.0403 | 28.9559 | 0 |
| 1725381000 | 30.0838 | -0.19 | -0.62 | 30.292 | 30.5014 | 29.8946 | 0 |
| 1725294600 | 30.2728 | 0.1 | 0.34 | 30.1478 | 30.3517 | 30.1405 | 0 |
| 1725035400 | 30.1709 | 0.17 | 0.56 | 29.9856 | 30.3819 | 29.9856 | 0 |
| 1724949000 | 30.0018 | 0.41 | 1.38 | 29.5911 | 30.1695 | 29.5911 | 0 |
| 1724862600 | 29.5938 | 0.1 | 0.35 | 29.5294 | 29.9582 | 29.5215 | 0 |
| 1724776200 | 29.4898 | -0.1 | -0.32 | 29.6018 | 29.6812 | 29.4077 | 0 |
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
