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 | -0.1559 | -0.484903905669 | 32.1507 | 32.4703 | 31.7581 | 0 | 0 | IX |
| 4 | -1.1673 | -3.5199821483 | 33.1621 | 33.647 | 31.7581 | 0 | 0 | IX |
| 12 | -2.3202 | -6.7614745738 | 34.315 | 35.809 | 31.7581 | 0 | 0 | IX |
| 26 | -1.8389 | -5.43511351109 | 33.8337 | 35.809 | 30.4986 | 0 | 0 | IX |
| 52 | 2.6344 | 8.97262980068 | 29.3604 | 35.809 | 28.991 | 0 | 0 | IX |
| 156 | -1017.4352 | -96.9512211391 | 1049.43 | 1049.43 | 25.4306 | 0 | 0 | IX |
| 260 | -933.4052 | -96.6858504247 | 965.4 | 1063.29 | 25.4306 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 31.9948 | 0.18 | 0.56 | 31.8526 | 32.0572 | 31.7581 | 0 |
| 1732123800 | 31.8152 | -0.24 | -0.75 | 32.0523 | 32.0992 | 31.7741 | 0 |
| 1732037400 | 32.055 | -0.13 | -0.41 | 32.164099 | 32.218 | 31.8837 | 0 |
| 1731951000 | 32.1869 | 0 | 0.01 | 32.165599 | 32.191 | 32.0013 | 0 |
| 1731691800 | 32.183799 | -0.25 | -0.76 | 32.320099 | 32.4224 | 32.109499 | 0 |
| 1731605400 | 32.430799 | 0.06 | 0.19 | 32.1507 | 32.4703 | 32.1192 | 0 |
| 1731519000 | 32.368 | -0.27 | -0.82 | 32.481499 | 32.5352 | 32.2802 | 0 |
| 1731432600 | 32.6362 | -0.7 | -2.10 | 33.2654 | 33.2654 | 32.6338 | 0 |
| 1731346200 | 33.3374 | 0.13 | 0.39 | 33.2027 | 33.408 | 33.2027 | 0 |
| 1731087000 | 33.208 | -0.19 | -0.57 | 33.376399 | 33.411099 | 33.181399 | 0 |
| 1731000600 | 33.3999 | 0.52 | 1.58 | 33.1492 | 33.5337 | 33.1492 | 0 |
| 1730914200 | 32.8815 | -0.49 | -1.47 | 33.2963 | 33.5287 | 32.587 | 0 |
| 1730827800 | 33.3708 | 0.17 | 0.50 | 33.106 | 33.397199 | 33.062399 | 0 |
| 1730741400 | 33.205 | 0.23 | 0.69 | 33.0267 | 33.380499 | 32.979999 | 0 |
| 1730482200 | 32.9773 | 0.16 | 0.50 | 32.7586 | 33.1649 | 32.752499 | 0 |
| 1730395800 | 32.8147 | -0.51 | -1.54 | 33.232799 | 33.232799 | 32.7125 | 0 |
| 1730309400 | 33.3282 | 0.13 | 0.40 | 33.356099 | 33.548099 | 33.132199 | 0 |
| 1730223000 | 33.1941 | -0.38 | -1.12 | 33.5708 | 33.6056 | 33.0039 | 0 |
| 1730136600 | 33.5703 | 0.15 | 0.46 | 33.3226 | 33.647 | 33.3226 | 0 |
| 1729873800 | 33.4155 | 0.16 | 0.49 | 33.2297 | 33.5077 | 33.1986 | 0 |
| 1729787400 | 33.2536 | -0.02 | -0.06 | 33.1621 | 33.369 | 33.1621 | 0 |
| 1729701000 | 33.273 | -0.34 | -1.01 | 33.5644 | 33.6088 | 33.2552 | 0 |
| 1729614600 | 33.6135 | -0.39 | -1.15 | 33.8897 | 33.8897 | 33.5861 | 0 |
| 1729528200 | 34.0049 | -0.54 | -1.56 | 34.548 | 34.589 | 33.9654 | 0 |
| 1729269000 | 34.544 | 0.04 | 0.10 | 34.5141 | 34.572 | 34.4863 | 0 |
| 1729182600 | 34.5089 | 0.05 | 0.16 | 34.459 | 34.6061 | 34.3973 | 0 |
| 1729096200 | 34.4551 | 0.07 | 0.22 | 34.1099 | 34.4909 | 34.0993 | 0 |
| 1729009800 | 34.3806 | 0.11 | 0.32 | 34.4657 | 34.5261 | 34.2586 | 0 |
| 1728923400 | 34.2702 | -0.01 | -0.03 | 34.2525 | 34.2966 | 34.1499 | 0 |
| 1728664200 | 34.2802 | 0.15 | 0.44 | 34.0307 | 34.288 | 34.0005 | 0 |
| 1728577800 | 34.1285 | -0.24 | -0.71 | 34.3957 | 34.3957 | 34.0022 | 0 |
| 1728491400 | 34.3719 | 0.16 | 0.48 | 34.1469 | 34.3753 | 34.1322 | 0 |
| 1728405000 | 34.2087 | -0.22 | -0.62 | 34.3192 | 34.3192 | 34.0613 | 0 |
| 1728318600 | 34.4237 | 0.1 | 0.28 | 34.5709 | 34.6097 | 34.3331 | 0 |
| 1728059400 | 34.328 | -0.09 | -0.25 | 34.4717 | 34.6425 | 34.3072 | 0 |
| 1727973000 | 34.4152 | -0.33 | -0.95 | 34.7122 | 34.7122 | 34.3153 | 0 |
| 1727886600 | 34.746 | -0.18 | -0.52 | 34.9229 | 34.9229 | 34.5062 | 0 |
| 1727800200 | 34.9274 | -0.22 | -0.61 | 35.128 | 35.2679 | 34.7693 | 0 |
| 1727713800 | 35.1432 | -0.62 | -1.72 | 35.4514 | 35.4514 | 35.0914 | 0 |
| 1727454600 | 35.7589 | 0.66 | 1.88 | 35.3335 | 35.809 | 35.3058 | 0 |
| 1727368200 | 35.0999 | 0.41 | 1.17 | 34.7173 | 35.2776 | 34.7173 | 0 |
| 1727281800 | 34.6935 | -0.07 | -0.21 | 34.8972 | 34.9374 | 34.6831 | 0 |
| 1727195400 | 34.768 | 0.11 | 0.32 | 34.6884 | 34.8941 | 34.6884 | 0 |
| 1727109000 | 34.6562 | -0 | -0.01 | 34.6059 | 34.77 | 34.5171 | 0 |
| 1726849800 | 34.6601 | -0.49 | -1.39 | 35.262 | 35.262 | 34.5541 | 0 |
| 1726763400 | 35.1496 | 0.75 | 2.17 | 34.6148 | 35.1563 | 34.6148 | 0 |
| 1726677000 | 34.4019 | -0.24 | -0.70 | 34.4781 | 34.5765 | 34.3953 | 0 |
| 1726590600 | 34.6456 | 0.53 | 1.54 | 34.3101 | 34.676 | 34.3101 | 0 |
| 1726504200 | 34.1203 | -0.15 | -0.45 | 34.3939 | 34.3939 | 34.1069 | 0 |
| 1726245000 | 34.2734 | 0.78 | 2.33 | 33.6697 | 34.2734 | 33.6697 | 0 |
| 1726158600 | 33.493299 | 0.72 | 2.21 | 33.223799 | 33.5613 | 33.223799 | 0 |
| 1726072200 | 32.7704 | -0.08 | -0.25 | 32.9772 | 33.0389 | 32.5533 | 0 |
| 1725985800 | 32.8529 | -0.1 | -0.30 | 32.8955 | 32.9566 | 32.8066 | 0 |
| 1725899400 | 32.9516 | -0.12 | -0.36 | 32.8547 | 33.055 | 32.817 | 0 |
| 1725640200 | 33.0719 | -0.4 | -1.18 | 33.5707 | 33.5971 | 33.0719 | 0 |
| 1725553800 | 33.4684 | 0.05 | 0.15 | 33.499699 | 33.6922 | 33.4667 | 0 |
| 1725467400 | 33.418999 | -0.26 | -0.77 | 33.394599 | 33.5753 | 33.2135 | 0 |
| 1725381000 | 33.6774 | -0.73 | -2.13 | 34.4849 | 34.4896 | 33.6698 | 0 |
| 1725294600 | 34.4107 | 0.15 | 0.43 | 34.4051 | 34.4175 | 34.2652 | 0 |
| 1725035400 | 34.263 | -0.06 | -0.17 | 34.2575 | 34.5127 | 34.2575 | 0 |
| 1724949000 | 34.3213 | -0.01 | -0.03 | 34.315 | 34.3879 | 34.1994 | 0 |
| 1724862600 | 34.3317 | -0.11 | -0.32 | 34.4917 | 34.5117 | 34.2902 | 0 |
| 1724776200 | 34.4427 | -0.23 | -0.68 | 34.5389 | 34.5641 | 34.2967 | 0 |
| 1724689800 | 34.6771 | 0.07 | 0.22 | 34.7447 | 34.8576 | 34.6594 | 0 |
| 1724430600 | 34.6022 | 0.78 | 2.30 | 33.8289 | 34.6408 | 33.8188 | 0 |
| 1724344200 | 33.8257 | -0.05 | -0.16 | 34.037 | 34.1401 | 33.8257 | 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
