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 | -0.6005 | -1.76515371976 | 34.0197 | 34.0197 | 32.6459 | 0 | 0 | IX |
| 4 | -0.2638 | -0.783184395689 | 33.683 | 34.7362 | 32.6459 | 0 | 0 | IX |
| 12 | 0.8308 | 2.54937339667 | 32.5884 | 34.7362 | 32.5788 | 0 | 0 | IX |
| 26 | 0.9741 | 3.00230235074 | 32.4451 | 34.7362 | 31.822 | 0 | 0 | IX |
| 52 | 0.9621 | 2.96422046332 | 32.4571 | 34.7362 | 28.9684 | 0 | 0 | IX |
| 156 | 0.5711 | 1.7386089302 | 32.8481 | 37.3087 | 28.9684 | 0 | 0 | IX |
| 260 | 1.0466 | 3.23298097774 | 32.3726 | 37.3087 | 19.6669 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 33.419199 | 0.23 | 0.69 | 33.3024 | 33.522599 | 33.2523 | 0 |
| 1721925000 | 33.1906 | -0.25 | -0.75 | 32.9715 | 33.243699 | 32.645899 | 0 |
| 1721838600 | 33.4407 | -0.38 | -1.13 | 33.5928 | 33.6227 | 33.3767 | 0 |
| 1721752200 | 33.8215 | 0.06 | 0.17 | 33.8493 | 33.936 | 33.6528 | 0 |
| 1721665800 | 33.7647 | 0.03 | 0.09 | 33.7213 | 33.8458 | 33.7053 | 0 |
| 1721406600 | 33.7333 | -0.38 | -1.11 | 34.0197 | 34.0197 | 33.7058 | 0 |
| 1721320200 | 34.1104 | -0.14 | -0.40 | 34.447 | 34.4531 | 34.0776 | 0 |
| 1721233800 | 34.2482 | -0.05 | -0.15 | 34.4597 | 34.4597 | 34.1543 | 0 |
| 1721147400 | 34.3013 | -0.22 | -0.63 | 34.326 | 34.3895 | 34.2212 | 0 |
| 1721061000 | 34.5196 | -0.14 | -0.40 | 34.6691 | 34.7362 | 34.4798 | 0 |
| 1720801800 | 34.6588 | 0.4 | 1.16 | 34.4359 | 34.7069 | 34.3259 | 0 |
| 1720715400 | 34.2614 | 0.11 | 0.33 | 34.1993 | 34.3658 | 34.1124 | 0 |
| 1720629000 | 34.148 | 0.4 | 1.17 | 33.7437 | 34.1757 | 33.7437 | 0 |
| 1720542600 | 33.7516 | -0.06 | -0.16 | 34.0213 | 34.0656 | 33.7289 | 0 |
| 1720456200 | 33.8073 | -0.13 | -0.39 | 33.736 | 33.9094 | 33.734 | 0 |
| 1720197000 | 33.9389 | -0.14 | -0.40 | 34.0213 | 34.107 | 33.77 | 0 |
| 1720110600 | 34.0745 | 0.18 | 0.53 | 34.042 | 34.154 | 34.0287 | 0 |
| 1720024200 | 33.8947 | 0.47 | 1.42 | 33.6235 | 33.9595 | 33.6 | 0 |
| 1719937800 | 33.4214 | -0.18 | -0.52 | 33.457299 | 33.4974 | 33.274299 | 0 |
| 1719851400 | 33.5968 | -0.23 | -0.68 | 33.6459 | 33.8755 | 33.5586 | 0 |
| 1719592200 | 33.8252 | 0.12 | 0.37 | 33.683 | 33.9489 | 33.6007 | 0 |
| 1719505800 | 33.7009 | 0.2 | 0.58 | 33.6334 | 33.813 | 33.6032 | 0 |
| 1719419400 | 33.5052 | -0.19 | -0.56 | 33.864 | 33.9048 | 33.464799 | 0 |
| 1719333000 | 33.6929 | -0.06 | -0.18 | 33.7643 | 34.0267 | 33.6362 | 0 |
| 1719246600 | 33.7524 | 0.08 | 0.24 | 33.6708 | 33.8197 | 33.530299 | 0 |
| 1718987400 | 33.6708 | -0.11 | -0.32 | 33.7211 | 33.8284 | 33.6507 | 0 |
| 1718901000 | 33.778 | 0.26 | 0.78 | 33.5116 | 33.7998 | 33.507599 | 0 |
| 1718814600 | 33.5156 | -0.08 | -0.25 | 33.548499 | 33.6114 | 33.472299 | 0 |
| 1718728200 | 33.5986 | 0.54 | 1.64 | 33.502 | 33.5986 | 33.2796 | 0 |
| 1718641800 | 33.0561 | -0.02 | -0.05 | 33.1107 | 33.2115 | 32.9581 | 0 |
| 1718382600 | 33.0715 | -0.01 | -0.03 | 33.1195 | 33.134099 | 32.8891 | 0 |
| 1718296200 | 33.0798 | -0.39 | -1.17 | 33.313 | 33.3494 | 33.0034 | 0 |
| 1718209800 | 33.4714 | 0.51 | 1.55 | 33.0428 | 33.4936 | 33.0034 | 0 |
| 1718123400 | 32.9595 | -0.4 | -1.19 | 33.2123 | 33.4703 | 32.8078 | 0 |
| 1718037000 | 33.357999 | -0.11 | -0.34 | 33.7768 | 33.7868 | 33.199599 | 0 |
| 1717777800 | 33.4705 | -0.17 | -0.50 | 33.8413 | 33.8734 | 33.4561 | 0 |
| 1717691400 | 33.6373 | 0.21 | 0.64 | 33.5885 | 33.6768 | 33.46 | 0 |
| 1717605000 | 33.4242 | 0.38 | 1.16 | 33.3848 | 33.4625 | 33.2546 | 0 |
| 1717518600 | 33.0418 | -0.36 | -1.07 | 33.232599 | 33.2472 | 33.0175 | 0 |
| 1717432200 | 33.3983 | 0.37 | 1.12 | 33.394399 | 33.537 | 33.292299 | 0 |
| 1717173000 | 33.0282 | -0.04 | -0.13 | 33.1392 | 33.3622 | 33.007399 | 0 |
| 1717086600 | 33.069899 | 0.3 | 0.93 | 32.7633 | 33.087699 | 32.734 | 0 |
| 1717000200 | 32.7668 | -0.45 | -1.36 | 32.9998 | 33.0554 | 32.7269 | 0 |
| 1716913800 | 33.2188 | -0.32 | -0.94 | 33.440199 | 33.4594 | 33.1741 | 0 |
| 1716827400 | 33.5342 | 0.27 | 0.80 | 33.497999 | 33.5519 | 33.4363 | 0 |
| 1716568200 | 33.2678 | -0.1 | -0.30 | 33.1201 | 33.368499 | 33.1081 | 0 |
| 1716481800 | 33.368499 | -0.14 | -0.42 | 33.5449 | 33.6952 | 33.3233 | 0 |
| 1716395400 | 33.5088 | -0.5 | -1.46 | 33.9069 | 33.9208 | 33.49 | 0 |
| 1716309000 | 34.0044 | -0.09 | -0.26 | 33.9363 | 34.0534 | 33.8596 | 0 |
| 1716222600 | 34.0934 | 0.1 | 0.28 | 34.0245 | 34.2103 | 33.9867 | 0 |
| 1715963400 | 33.9967 | -0.15 | -0.43 | 33.943 | 34.0823 | 33.8665 | 0 |
| 1715877000 | 34.1429 | 0.28 | 0.83 | 34.1849 | 34.296 | 34.0906 | 0 |
| 1715790600 | 33.8606 | 0.27 | 0.80 | 33.7597 | 33.8889 | 33.5893 | 0 |
| 1715704200 | 33.5922 | -0.04 | -0.13 | 33.5141 | 33.7023 | 33.4848 | 0 |
| 1715617800 | 33.6361 | -0.08 | -0.22 | 33.6995 | 33.7799 | 33.6322 | 0 |
| 1715358600 | 33.7112 | 0.08 | 0.23 | 33.6922 | 33.837 | 33.6533 | 0 |
| 1715272200 | 33.6355 | -0.06 | -0.17 | 33.462899 | 33.6567 | 33.4059 | 0 |
| 1715185800 | 33.6923 | -0.12 | -0.35 | 33.8204 | 33.8856 | 33.6058 | 0 |
| 1715099400 | 33.8117 | 0.46 | 1.37 | 33.385199 | 33.8194 | 33.382199 | 0 |
| 1715013000 | 33.354 | 0.26 | 0.78 | 33.066499 | 33.3936 | 33.058799 | 0 |
| 1714753800 | 33.097299 | 0.48 | 1.47 | 32.5884 | 33.246899 | 32.5788 | 0 |
| 1714667400 | 32.6169 | 0.18 | 0.56 | 32.5565 | 32.7456 | 32.4527 | 0 |
| 1714494600 | 32.436799 | -0.39 | -1.18 | 32.7932 | 32.8474 | 32.4093 | 0 |
| 1714408200 | 32.8235 | 0.23 | 0.71 | 32.8572 | 32.920299 | 32.7821 | 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
