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 | -0.3157 | -0.800882823004 | 39.419 | 39.7272 | 39.0592 | 0 | 0 | IX |
| 4 | -0.0184 | -0.0470327209707 | 39.1217 | 39.8015 | 38.6246 | 0 | 0 | IX |
| 12 | -0.7329 | -1.83978391513 | 39.8362 | 40.8564 | 38.3178 | 0 | 0 | IX |
| 26 | 3.9731 | 11.3096424159 | 35.1302 | 40.9461 | 34.9647 | 0 | 0 | IX |
| 52 | 3.6151 | 10.1867663054 | 35.4882 | 40.9461 | 31.947 | 0 | 0 | IX |
| 156 | -92.9267 | -70.3830190108 | 132.03 | 132.03 | 31.947 | 0 | 0 | IX |
| 260 | -92.9267 | -70.3830190108 | 132.03 | 132.03 | 31.947 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 39.1033 | -0.25 | -0.63 | 39.3037 | 39.3758 | 39.0592 | 0 |
| 1720110600 | 39.3511 | -0.03 | -0.07 | 39.4989 | 39.5052 | 39.3158 | 0 |
| 1720024200 | 39.3804 | 0.01 | 0.03 | 39.5274 | 39.5334 | 39.373 | 0 |
| 1719937800 | 39.3676 | -0 | -0.01 | 39.3339 | 39.4246 | 39.2838 | 0 |
| 1719851400 | 39.3725 | -0.13 | -0.34 | 39.4401 | 39.7272 | 39.3532 | 0 |
| 1719592200 | 39.5066 | 0.2 | 0.51 | 39.419 | 39.7032 | 39.3846 | 0 |
| 1719505800 | 39.3058 | 0.04 | 0.10 | 39.2907 | 39.3372 | 39.1815 | 0 |
| 1719419400 | 39.2672 | -0.09 | -0.23 | 39.4418 | 39.5394 | 39.1642 | 0 |
| 1719333000 | 39.3585 | -0.37 | -0.92 | 39.57 | 39.6471 | 39.3444 | 0 |
| 1719246600 | 39.7246 | 0.43 | 1.10 | 39.3901 | 39.8015 | 39.3457 | 0 |
| 1718987400 | 39.2927 | 0.09 | 0.24 | 39.2661 | 39.3728 | 39.1774 | 0 |
| 1718901000 | 39.2002 | 0.29 | 0.75 | 38.9011 | 39.3203 | 38.8788 | 0 |
| 1718814600 | 38.907 | 0.03 | 0.08 | 38.929 | 38.9668 | 38.8712 | 0 |
| 1718728200 | 38.8752 | -0 | -0.01 | 39.0201 | 39.0328 | 38.8056 | 0 |
| 1718641800 | 38.8783 | 0.17 | 0.43 | 38.8309 | 38.9376 | 38.7579 | 0 |
| 1718382600 | 38.7109 | -0.38 | -0.97 | 39.2694 | 39.2989 | 38.6246 | 0 |
| 1718296200 | 39.0883 | -0.34 | -0.86 | 39.4412 | 39.4874 | 39.0413 | 0 |
| 1718209800 | 39.4256 | 0.14 | 0.36 | 39.2982 | 39.5309 | 38.9553 | 0 |
| 1718123400 | 39.2858 | -0.01 | -0.02 | 39.4115 | 39.4784 | 39.0976 | 0 |
| 1718037000 | 39.295 | -0.11 | -0.27 | 39.3932 | 39.421 | 39.1298 | 0 |
| 1717777800 | 39.402 | 0.11 | 0.28 | 39.1217 | 39.5559 | 39.0872 | 0 |
| 1717691400 | 39.291 | 0.01 | 0.04 | 39.3072 | 39.3758 | 39.1928 | 0 |
| 1717605000 | 39.2769 | 0.42 | 1.08 | 39.0465 | 39.2968 | 38.9865 | 0 |
| 1717518600 | 38.8559 | -0.38 | -0.98 | 39.3423 | 39.3467 | 38.8252 | 0 |
| 1717432200 | 39.2407 | -0.07 | -0.18 | 39.7766 | 39.8292 | 39.2347 | 0 |
| 1717173000 | 39.31 | 0.08 | 0.20 | 39.3285 | 39.476 | 39.1929 | 0 |
| 1717086600 | 39.2334 | -0.36 | -0.90 | 39.4504 | 39.4608 | 39.1537 | 0 |
| 1717000200 | 39.5898 | -0.53 | -1.33 | 40.0029 | 40.0963 | 39.5174 | 0 |
| 1716913800 | 40.1233 | -0.23 | -0.56 | 40.2912 | 40.2912 | 40.0572 | 0 |
| 1716827400 | 40.3504 | -0.04 | -0.09 | 40.4067 | 40.429 | 40.3332 | 0 |
| 1716568200 | 40.3873 | -0.08 | -0.21 | 40.1608 | 40.4165 | 40.1283 | 0 |
| 1716481800 | 40.4719 | -0.29 | -0.71 | 40.7498 | 40.7576 | 40.3508 | 0 |
| 1716395400 | 40.763 | 0.16 | 0.41 | 40.6966 | 40.8564 | 40.6722 | 0 |
| 1716309000 | 40.5985 | -0.17 | -0.41 | 40.6533 | 40.7045 | 40.5225 | 0 |
| 1716222600 | 40.7676 | 0.28 | 0.69 | 40.6252 | 40.7799 | 40.5546 | 0 |
| 1715963400 | 40.487 | 0.01 | 0.04 | 40.4674 | 40.6454 | 40.4463 | 0 |
| 1715877000 | 40.4726 | 0.19 | 0.46 | 40.2579 | 40.4867 | 40.1963 | 0 |
| 1715790600 | 40.2872 | 0.22 | 0.54 | 40.1034 | 40.342 | 39.9396 | 0 |
| 1715704200 | 40.0709 | 0 | 0.01 | 40.0382 | 40.1988 | 39.9455 | 0 |
| 1715617800 | 40.068 | 0.16 | 0.41 | 39.9617 | 40.1971 | 39.8727 | 0 |
| 1715358600 | 39.9056 | 0.16 | 0.41 | 39.8767 | 40.0582 | 39.8329 | 0 |
| 1715272200 | 39.744 | 0.21 | 0.53 | 39.6109 | 39.7717 | 39.5227 | 0 |
| 1715185800 | 39.5328 | -0.08 | -0.20 | 39.6281 | 39.6632 | 39.4372 | 0 |
| 1715099400 | 39.6121 | 0.4 | 1.03 | 39.4251 | 39.6422 | 39.3744 | 0 |
| 1715013000 | 39.2088 | 0.27 | 0.68 | 39.0635 | 39.2851 | 38.9693 | 0 |
| 1714753800 | 38.9433 | 0.02 | 0.05 | 38.9639 | 39.1919 | 38.6351 | 0 |
| 1714667400 | 38.9245 | -0.58 | -1.48 | 38.8132 | 39.1714 | 38.7856 | 0 |
| 1714494600 | 39.5075 | -0.06 | -0.16 | 39.665 | 39.7994 | 39.4253 | 0 |
| 1714408200 | 39.5711 | 0.06 | 0.16 | 39.4281 | 39.6778 | 39.3368 | 0 |
| 1714149000 | 39.5072 | 0.35 | 0.88 | 39.3261 | 39.5595 | 39.2066 | 0 |
| 1714062600 | 39.1616 | -0.17 | -0.43 | 39.4694 | 39.581 | 39.0649 | 0 |
| 1713976200 | 39.329 | 0.05 | 0.13 | 39.3897 | 39.4589 | 39.2217 | 0 |
| 1713889800 | 39.2763 | 0.5 | 1.28 | 39.053 | 39.2932 | 38.9395 | 0 |
| 1713803400 | 38.781 | 0.18 | 0.46 | 38.6676 | 38.8677 | 38.6204 | 0 |
| 1713544200 | 38.6027 | -0.08 | -0.20 | 38.3846 | 38.6804 | 38.3178 | 0 |
| 1713457800 | 38.6807 | 0.14 | 0.36 | 38.4259 | 38.7699 | 38.3752 | 0 |
| 1713371400 | 38.5415 | -0.24 | -0.63 | 38.5701 | 38.8084 | 38.4946 | 0 |
| 1713285000 | 38.7861 | -0.58 | -1.47 | 38.9214 | 38.9568 | 38.6217 | 0 |
| 1713198600 | 39.3643 | -0 | -0.00 | 39.2288 | 39.7163 | 39.1855 | 0 |
| 1712939400 | 39.3658 | -0.25 | -0.63 | 39.8362 | 39.9145 | 39.3478 | 0 |
| 1712853000 | 39.6162 | -0.36 | -0.91 | 40.051 | 40.0562 | 39.5773 | 0 |
| 1712766600 | 39.9808 | -0.07 | -0.17 | 40.266 | 40.5825 | 39.9328 | 0 |
| 1712680200 | 40.0481 | -0.13 | -0.32 | 40.1215 | 40.2044 | 39.9295 | 0 |
| 1712593800 | 40.1786 | 0.33 | 0.82 | 40.017 | 40.2668 | 40.001 | 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
