We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4058 | -2.69878019282 | 52.0902 | 52.1189 | 49.8113 | 0 | 0 | IX |
| 4 | 0.232 | 0.45983937335 | 50.4524 | 52.2481 | 49.6765 | 0 | 0 | IX |
| 12 | -0.5004 | -0.977633985089 | 51.1848 | 52.6131 | 48.5443 | 0 | 0 | IX |
| 26 | 5.2729 | 11.611375973 | 45.4115 | 54.004 | 45.2699 | 0 | 0 | IX |
| 52 | 4.5143 | 9.77754000966 | 46.1701 | 54.004 | 44.2002 | 0 | 0 | IX |
| 156 | 6.9404 | 15.8659473299 | 43.744 | 54.004 | 40.7732 | 0 | 0 | IX |
| 260 | 6.9404 | 15.8659473299 | 43.744 | 54.004 | 40.7732 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 50.6844 | 0.13 | 0.26 | 50.5133 | 51.157 | 50.5133 | 0 |
| 1721925000 | 50.5552 | 0.1 | 0.21 | 50.2044 | 50.6029 | 49.8113 | 0 |
| 1721838600 | 50.4505 | 0.19 | 0.37 | 50.2031 | 50.6898 | 50.0389 | 0 |
| 1721752200 | 50.2633 | -0.89 | -1.74 | 51.1813 | 51.186 | 50.216 | 0 |
| 1721665800 | 51.1531 | -0.31 | -0.60 | 51.4399 | 51.4494 | 50.777 | 0 |
| 1721406600 | 51.4636 | -0.77 | -1.48 | 52.0902 | 52.1189 | 51.3159 | 0 |
| 1721320200 | 52.2385 | 0.7 | 1.36 | 51.5315 | 52.2481 | 51.5315 | 0 |
| 1721233800 | 51.5385 | 0.37 | 0.73 | 51.2237 | 51.9788 | 51.1431 | 0 |
| 1721147400 | 51.1649 | -0.1 | -0.19 | 51.1538 | 51.2923 | 50.7334 | 0 |
| 1721061000 | 51.2618 | 0.48 | 0.95 | 50.7202 | 51.4382 | 50.7062 | 0 |
| 1720801800 | 50.7784 | 0.17 | 0.33 | 50.5847 | 50.9886 | 50.5302 | 0 |
| 1720715400 | 50.6127 | 0.48 | 0.96 | 50.1723 | 50.7369 | 49.9919 | 0 |
| 1720629000 | 50.1306 | 0.15 | 0.31 | 50.022 | 50.1669 | 49.6765 | 0 |
| 1720542600 | 49.9781 | -0.41 | -0.81 | 50.3471 | 50.361 | 49.7298 | 0 |
| 1720456200 | 50.3843 | -0.44 | -0.87 | 50.8046 | 50.821 | 50.3572 | 0 |
| 1720197000 | 50.8257 | -0.82 | -1.59 | 51.6766 | 51.679 | 50.6831 | 0 |
| 1720110600 | 51.6456 | 0.4 | 0.79 | 51.2023 | 51.6504 | 51.1999 | 0 |
| 1720024200 | 51.2426 | 0.16 | 0.32 | 51.1369 | 51.5144 | 51.0012 | 0 |
| 1719937800 | 51.0798 | 0.15 | 0.30 | 50.9277 | 51.3817 | 50.7776 | 0 |
| 1719851400 | 50.9277 | 0.2 | 0.40 | 50.9906 | 51.3363 | 50.649 | 0 |
| 1719592200 | 50.7254 | 0.22 | 0.44 | 50.4524 | 51.03 | 50.4524 | 0 |
| 1719505800 | 50.5043 | 0.33 | 0.65 | 50.2193 | 50.7088 | 50.21 | 0 |
| 1719419400 | 50.1771 | -0.39 | -0.77 | 50.5101 | 50.8036 | 50.0964 | 0 |
| 1719333000 | 50.5668 | 0.12 | 0.24 | 50.4759 | 50.9112 | 50.369 | 0 |
| 1719246600 | 50.4477 | 0.66 | 1.33 | 49.8489 | 50.4672 | 49.4671 | 0 |
| 1718987400 | 49.786 | -0.01 | -0.02 | 49.772 | 49.9397 | 49.5501 | 0 |
| 1718901000 | 49.7953 | 0.58 | 1.17 | 49.1522 | 49.9433 | 49.1453 | 0 |
| 1718814600 | 49.2186 | -0.08 | -0.17 | 49.2522 | 49.2637 | 49.0354 | 0 |
| 1718728200 | 49.3004 | 0.57 | 1.17 | 48.7895 | 49.5448 | 48.6426 | 0 |
| 1718641800 | 48.7304 | -0 | -0.01 | 48.7347 | 48.8776 | 48.5532 | 0 |
| 1718382600 | 48.7347 | -0.44 | -0.90 | 49.024 | 49.135 | 48.5443 | 0 |
| 1718296200 | 49.1771 | -0.7 | -1.41 | 49.6811 | 49.7184 | 49.1042 | 0 |
| 1718209800 | 49.8812 | -0.22 | -0.45 | 50.1547 | 50.6699 | 49.8403 | 0 |
| 1718123400 | 50.1057 | -0.29 | -0.57 | 50.4938 | 50.5009 | 49.5835 | 0 |
| 1718037000 | 50.3954 | 0.36 | 0.71 | 49.9931 | 50.4001 | 49.9242 | 0 |
| 1717777800 | 50.0399 | -0.06 | -0.13 | 50.1495 | 50.3731 | 49.7263 | 0 |
| 1717691400 | 50.1034 | 0.22 | 0.43 | 49.9603 | 50.1455 | 49.7902 | 0 |
| 1717605000 | 49.8868 | 0.11 | 0.23 | 49.7641 | 50.1428 | 49.7261 | 0 |
| 1717518600 | 49.7733 | -1.06 | -2.09 | 50.8781 | 50.8828 | 49.3489 | 0 |
| 1717432200 | 50.8361 | -0.32 | -0.62 | 51.1826 | 51.9282 | 50.8081 | 0 |
| 1717173000 | 51.1543 | 0.4 | 0.79 | 50.6625 | 51.2716 | 50.6625 | 0 |
| 1717086600 | 50.7534 | 0.13 | 0.25 | 50.5523 | 50.8541 | 50.462 | 0 |
| 1717000200 | 50.6272 | -0.75 | -1.46 | 51.2214 | 51.49 | 50.5603 | 0 |
| 1716913800 | 51.3748 | 0.35 | 0.68 | 51.1063 | 51.4133 | 51.0065 | 0 |
| 1716827400 | 51.0264 | 0.08 | 0.16 | 50.9482 | 51.074 | 50.8574 | 0 |
| 1716568200 | 50.9435 | -0.1 | -0.19 | 50.9779 | 51.1646 | 50.6255 | 0 |
| 1716481800 | 51.0392 | -0.08 | -0.16 | 51.0547 | 51.5226 | 50.956 | 0 |
| 1716395400 | 51.1207 | -1.04 | -1.99 | 51.94 | 51.9496 | 50.978 | 0 |
| 1716309000 | 52.1583 | -0.11 | -0.22 | 52.2737 | 52.3156 | 51.7592 | 0 |
| 1716222600 | 52.2713 | 0.32 | 0.62 | 51.9968 | 52.4809 | 51.9921 | 0 |
| 1715963400 | 51.9514 | 0.1 | 0.19 | 51.8111 | 52.0287 | 51.6201 | 0 |
| 1715877000 | 51.854 | 0.04 | 0.09 | 51.8432 | 51.9898 | 51.5136 | 0 |
| 1715790600 | 51.8098 | -0.01 | -0.01 | 51.873 | 52.1085 | 51.1105 | 0 |
| 1715704200 | 51.8155 | -0.07 | -0.14 | 51.8582 | 52.0334 | 51.6518 | 0 |
| 1715617800 | 51.8895 | -0.29 | -0.56 | 52.1806 | 52.3227 | 51.8459 | 0 |
| 1715358600 | 52.1806 | 0.19 | 0.37 | 52.22 | 52.6131 | 52.1171 | 0 |
| 1715272200 | 51.9861 | 0.37 | 0.72 | 51.5424 | 52.1073 | 51.449 | 0 |
| 1715185800 | 51.6144 | -0.02 | -0.03 | 51.5008 | 51.6277 | 51.113 | 0 |
| 1715099400 | 51.6302 | -0.15 | -0.30 | 51.721 | 51.8348 | 51.4994 | 0 |
| 1715013000 | 51.7835 | 0.99 | 1.95 | 50.7341 | 51.9638 | 50.7294 | 0 |
| 1714753800 | 50.7954 | -0.27 | -0.52 | 51.1848 | 51.645 | 50.6399 | 0 |
| 1714667400 | 51.0608 | -1.06 | -2.03 | 52.2722 | 52.277 | 50.8248 | 0 |
| 1714494600 | 52.121 | -0.6 | -1.13 | 52.6472 | 52.918 | 52.0572 | 0 |
| 1714408200 | 52.716 | 0.43 | 0.83 | 52.4044 | 52.851 | 52.3775 | 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
