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 | -0.6454 | -1.47969828278 | 43.617 | 44.3069 | 42.7532 | 0 | 0 | IX |
| 4 | -2.0969 | -4.65269534154 | 45.0685 | 45.6036 | 42.7532 | 0 | 0 | IX |
| 12 | -0.2224 | -0.514886326805 | 43.194 | 46.9246 | 42.7532 | 0 | 0 | IX |
| 26 | 0.1714 | 0.400465418386 | 42.8002 | 46.9246 | 40.2688 | 0 | 0 | IX |
| 52 | 8.6288 | 25.1254993769 | 34.3428 | 46.9246 | 34.1432 | 0 | 0 | IX |
| 156 | 4.1232 | 10.6135645226 | 38.8484 | 46.9246 | 23.8346 | 0 | 0 | IX |
| 260 | 13.3839 | 45.2346752198 | 29.5877 | 46.9246 | 1.1427 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 42.9716 | -0.6 | -1.37 | 43.5067 | 43.5908 | 42.9535 | 0 |
| 1731000600 | 43.5675 | 0.67 | 1.55 | 42.9923 | 43.802 | 42.9923 | 0 |
| 1730914200 | 42.901 | -1.3 | -2.93 | 43.4609 | 44.2503 | 42.7532 | 0 |
| 1730827800 | 44.1962 | 0.3 | 0.68 | 43.911 | 44.2098 | 43.8132 | 0 |
| 1730741400 | 43.8993 | -0.07 | -0.15 | 44.1262 | 44.3069 | 43.8933 | 0 |
| 1730482200 | 43.9664 | 0.39 | 0.89 | 43.617 | 44.0958 | 43.617 | 0 |
| 1730395800 | 43.5767 | -0.43 | -0.98 | 44.0026 | 44.0026 | 43.3555 | 0 |
| 1730309400 | 44.0083 | -0.29 | -0.65 | 44.4122 | 44.4122 | 43.6992 | 0 |
| 1730223000 | 44.2942 | -0.3 | -0.68 | 44.5667 | 44.8453 | 44.2636 | 0 |
| 1730136600 | 44.5967 | 0.21 | 0.47 | 44.3663 | 44.6945 | 44.3017 | 0 |
| 1729873800 | 44.389 | 0.09 | 0.20 | 44.353 | 44.5715 | 44.2195 | 0 |
| 1729787400 | 44.2995 | 0.14 | 0.32 | 44.1718 | 44.5998 | 44.1718 | 0 |
| 1729701000 | 44.1579 | -0.26 | -0.58 | 44.343 | 44.404 | 44.04 | 0 |
| 1729614600 | 44.4145 | -0.14 | -0.32 | 44.5599 | 44.7219 | 44.2406 | 0 |
| 1729528200 | 44.5587 | -0.52 | -1.15 | 45.0671 | 45.1093 | 44.5437 | 0 |
| 1729269000 | 45.078 | 0.35 | 0.79 | 44.7508 | 45.0989 | 44.6964 | 0 |
| 1729182600 | 44.7251 | 0.18 | 0.41 | 44.4599 | 44.9077 | 44.4599 | 0 |
| 1729096200 | 44.5419 | -0.34 | -0.75 | 44.772 | 44.772 | 44.4536 | 0 |
| 1729009800 | 44.8798 | -0.64 | -1.41 | 45.4615 | 45.5911 | 44.8694 | 0 |
| 1728923400 | 45.5228 | 0.15 | 0.32 | 45.2874 | 45.6036 | 45.2432 | 0 |
| 1728664200 | 45.3777 | 0.36 | 0.79 | 45.0685 | 45.3982 | 44.9364 | 0 |
| 1728577800 | 45.0207 | -0.24 | -0.53 | 45.197 | 45.2144 | 44.9029 | 0 |
| 1728491400 | 45.2623 | 0.25 | 0.55 | 45.0014 | 45.282 | 44.852 | 0 |
| 1728405000 | 45.014 | -0.19 | -0.41 | 45.241 | 45.241 | 44.7629 | 0 |
| 1728318600 | 45.1997 | 0.14 | 0.31 | 45.1184 | 45.2763 | 44.8477 | 0 |
| 1728059400 | 45.062 | 0.03 | 0.06 | 45.0868 | 45.2585 | 44.9982 | 0 |
| 1727973000 | 45.0338 | -0.5 | -1.10 | 45.5068 | 45.5068 | 44.9094 | 0 |
| 1727886600 | 45.5346 | -0.08 | -0.18 | 45.6071 | 45.8506 | 45.2885 | 0 |
| 1727800200 | 45.6148 | -0.63 | -1.37 | 46.2406 | 46.3391 | 45.4531 | 0 |
| 1727713800 | 46.249 | -0.17 | -0.37 | 46.9246 | 46.9246 | 46.249 | 0 |
| 1727454600 | 46.4201 | 0.23 | 0.51 | 46.0373 | 46.5687 | 46.0075 | 0 |
| 1727368200 | 46.1859 | 1 | 2.21 | 45.1702 | 46.1859 | 45.1702 | 0 |
| 1727281800 | 45.1859 | -0.03 | -0.07 | 45.4048 | 45.4863 | 45.1678 | 0 |
| 1727195400 | 45.2166 | 0.44 | 0.97 | 44.702 | 45.2773 | 44.702 | 0 |
| 1727109000 | 44.7801 | 0.04 | 0.09 | 44.7609 | 44.8352 | 44.3795 | 0 |
| 1726849800 | 44.738 | -0.58 | -1.28 | 45.4488 | 45.4488 | 44.6638 | 0 |
| 1726763400 | 45.3162 | 0.91 | 2.05 | 44.5268 | 45.3597 | 44.5268 | 0 |
| 1726677000 | 44.4063 | -0.22 | -0.48 | 44.6281 | 44.6618 | 44.3984 | 0 |
| 1726590600 | 44.6224 | 0.25 | 0.56 | 44.3752 | 44.8577 | 44.3752 | 0 |
| 1726504200 | 44.3738 | 0.02 | 0.05 | 44.4701 | 44.5556 | 44.2905 | 0 |
| 1726245000 | 44.3511 | 0.51 | 1.16 | 44.0072 | 44.4787 | 44.0072 | 0 |
| 1726158600 | 43.8421 | 0.51 | 1.17 | 43.329 | 43.9603 | 43.329 | 0 |
| 1726072200 | 43.335 | 0.05 | 0.13 | 43.3707 | 43.665 | 43.0792 | 0 |
| 1725985800 | 43.2804 | -0.36 | -0.82 | 43.664 | 43.8344 | 43.1762 | 0 |
| 1725899400 | 43.6373 | 0.18 | 0.42 | 43.3505 | 43.7681 | 43.3505 | 0 |
| 1725640200 | 43.4541 | -0.58 | -1.31 | 44.1612 | 44.2492 | 43.4118 | 0 |
| 1725553800 | 44.0309 | -0.14 | -0.32 | 44.1859 | 44.3087 | 43.986 | 0 |
| 1725467400 | 44.1701 | -0.23 | -0.52 | 44.5557 | 44.5557 | 43.9424 | 0 |
| 1725381000 | 44.402 | -0.71 | -1.58 | 44.9933 | 45.1068 | 44.3544 | 0 |
| 1725294600 | 45.1129 | 0.12 | 0.27 | 45.0307 | 45.1323 | 44.7021 | 0 |
| 1725035400 | 44.9908 | -0.01 | -0.02 | 45.1138 | 45.2782 | 44.9889 | 0 |
| 1724949000 | 45.0003 | 0.23 | 0.52 | 44.7702 | 45.057 | 44.7286 | 0 |
| 1724862600 | 44.7688 | -0.01 | -0.02 | 44.7215 | 44.9277 | 44.7215 | 0 |
| 1724776200 | 44.7765 | 0.01 | 0.03 | 44.7462 | 44.9539 | 44.7157 | 0 |
| 1724689800 | 44.7635 | -0.14 | -0.31 | 44.8814 | 44.8814 | 44.7148 | 0 |
| 1724430600 | 44.9012 | 0.55 | 1.24 | 44.4251 | 44.9343 | 44.4251 | 0 |
| 1724344200 | 44.3503 | -0.11 | -0.26 | 44.4863 | 44.6783 | 44.3346 | 0 |
| 1724257800 | 44.464 | 0.4 | 0.91 | 44.1157 | 44.464 | 44.1139 | 0 |
| 1724171400 | 44.0609 | 0.02 | 0.05 | 44.1019 | 44.3446 | 44.0326 | 0 |
| 1724085000 | 44.0383 | 0.55 | 1.28 | 43.6779 | 44.1209 | 43.6421 | 0 |
| 1723825800 | 43.4838 | 0.27 | 0.61 | 43.194 | 43.5421 | 43.194 | 0 |
| 1723739400 | 43.2186 | 0.47 | 1.11 | 42.7064 | 43.2272 | 42.7064 | 0 |
| 1723653000 | 42.7448 | 0.53 | 1.26 | 42.4059 | 42.8056 | 42.4059 | 0 |
| 1723566600 | 42.2136 | 0.28 | 0.66 | 41.9512 | 42.2243 | 41.7836 | 0 |
| 1723480200 | 41.9361 | 0.01 | 0.03 | 41.916 | 42.144 | 41.8218 | 0 |
| 1723221000 | 41.9252 | 0.17 | 0.40 | 41.8354 | 42.1603 | 41.6797 | 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
