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 | -0.22 | -0.641414377012 | 34.2992 | 34.3065 | 33.1917 | 0 | 0 | IX |
| 4 | -1.1954 | -3.38884069557 | 35.2746 | 35.5743 | 33.1917 | 0 | 0 | IX |
| 12 | -1.9749 | -5.4776017152 | 36.0541 | 36.3846 | 33.1917 | 0 | 0 | IX |
| 26 | -3.2758 | -8.76937491634 | 37.355 | 37.513 | 32.3836 | 0 | 0 | IX |
| 52 | 2.7281 | 8.70176804004 | 31.3511 | 37.513 | 31.102 | 0 | 0 | IX |
| 156 | 2.0187 | 6.29653311708 | 32.0605 | 37.513 | 28.6747 | 0 | 0 | IX |
| 260 | 2.0187 | 6.29653311708 | 32.0605 | 37.513 | 28.6747 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 34.0792 | 0.52 | 1.55 | 33.7297 | 34.1413 | 33.4279 | 0 |
| 1732210200 | 33.5601 | 0.05 | 0.14 | 33.549 | 33.6027 | 33.2019 | 0 |
| 1732123800 | 33.513599 | -0.12 | -0.36 | 33.8952 | 33.9163 | 33.4277 | 0 |
| 1732037400 | 33.6337 | -0.24 | -0.70 | 33.8459 | 33.9514 | 33.191699 | 0 |
| 1731951000 | 33.8716 | -0.02 | -0.05 | 33.8653 | 33.9235 | 33.6515 | 0 |
| 1731691800 | 33.887 | -0.45 | -1.31 | 34.2992 | 34.3065 | 33.809 | 0 |
| 1731605400 | 34.3358 | 0.48 | 1.41 | 33.9255 | 34.3629 | 33.9012 | 0 |
| 1731519000 | 33.8587 | -0.06 | -0.17 | 33.9019 | 34.0304 | 33.6463 | 0 |
| 1731432600 | 33.9168 | -0.72 | -2.07 | 34.3791 | 34.3791 | 33.8994 | 0 |
| 1731346200 | 34.6326 | 0.34 | 0.99 | 34.3108 | 34.75 | 34.2962 | 0 |
| 1731087000 | 34.2925 | -0.3 | -0.88 | 34.6617 | 34.6673 | 34.1945 | 0 |
| 1731000600 | 34.5956 | 0.26 | 0.74 | 34.3619 | 34.7879 | 34.3564 | 0 |
| 1730914200 | 34.34 | -0.34 | -0.97 | 34.8224 | 35.2681 | 34.2159 | 0 |
| 1730827800 | 34.677 | 0.04 | 0.11 | 34.7397 | 34.7397 | 34.5023 | 0 |
| 1730741400 | 34.6405 | -0.27 | -0.78 | 34.8121 | 34.9253 | 34.6295 | 0 |
| 1730482200 | 34.9113 | 0.48 | 1.38 | 34.574 | 35.0173 | 34.563 | 0 |
| 1730395800 | 34.4348 | -0.47 | -1.34 | 34.6419 | 34.6665 | 34.2258 | 0 |
| 1730309400 | 34.902 | -0.43 | -1.21 | 35.159 | 35.1998 | 34.7668 | 0 |
| 1730223000 | 35.3294 | -0.08 | -0.22 | 35.5434 | 35.5743 | 35.28 | 0 |
| 1730136600 | 35.4056 | 0.08 | 0.22 | 35.4746 | 35.4921 | 35.2115 | 0 |
| 1729873800 | 35.3287 | 0.05 | 0.15 | 35.2746 | 35.4148 | 35.1853 | 0 |
| 1729787400 | 35.2765 | 0.09 | 0.24 | 35.2795 | 35.4658 | 35.2277 | 0 |
| 1729701000 | 35.1904 | -0.12 | -0.33 | 35.2929 | 35.4644 | 35.1423 | 0 |
| 1729614600 | 35.3071 | -0.14 | -0.41 | 35.4593 | 35.4848 | 35.1693 | 0 |
| 1729528200 | 35.4514 | -0.39 | -1.10 | 35.8226 | 35.8526 | 35.4363 | 0 |
| 1729269000 | 35.8454 | 0.19 | 0.54 | 35.6457 | 35.8726 | 35.6419 | 0 |
| 1729182600 | 35.6517 | 0.2 | 0.58 | 35.5768 | 35.7325 | 35.4317 | 0 |
| 1729096200 | 35.4478 | -0.13 | -0.35 | 35.4415 | 35.5656 | 35.2683 | 0 |
| 1729009800 | 35.5738 | -0.37 | -1.02 | 35.8405 | 36.0313 | 35.5643 | 0 |
| 1728923400 | 35.9397 | 0.33 | 0.93 | 35.591 | 35.9484 | 35.591 | 0 |
| 1728664200 | 35.6099 | 0.31 | 0.89 | 35.3799 | 35.6527 | 35.2908 | 0 |
| 1728577800 | 35.2955 | -0.28 | -0.80 | 35.5278 | 35.6077 | 35.2708 | 0 |
| 1728491400 | 35.5788 | 0.26 | 0.74 | 35.3496 | 35.6004 | 35.2548 | 0 |
| 1728405000 | 35.3167 | -0.1 | -0.28 | 35.0944 | 35.383 | 35.0011 | 0 |
| 1728318600 | 35.4172 | -0.04 | -0.11 | 35.4597 | 35.5746 | 35.2932 | 0 |
| 1728059400 | 35.4559 | 0.12 | 0.34 | 35.2435 | 35.5898 | 35.1832 | 0 |
| 1727973000 | 35.3374 | -0.25 | -0.70 | 35.6278 | 35.6411 | 35.1885 | 0 |
| 1727886600 | 35.5855 | 0.1 | 0.28 | 35.5572 | 35.6291 | 35.3957 | 0 |
| 1727800200 | 35.4879 | -0.44 | -1.22 | 35.9834 | 36.0695 | 35.3658 | 0 |
| 1727713800 | 35.9262 | -0.31 | -0.86 | 36.09 | 36.2189 | 35.9205 | 0 |
| 1727454600 | 36.2385 | -0.04 | -0.12 | 36.2304 | 36.3117 | 36.0656 | 0 |
| 1727368200 | 36.2814 | 0.52 | 1.45 | 36.2366 | 36.3846 | 36.0769 | 0 |
| 1727281800 | 35.762 | 0.14 | 0.39 | 35.4351 | 35.9711 | 35.4351 | 0 |
| 1727195400 | 35.6242 | 0.21 | 0.58 | 35.7091 | 35.7503 | 35.4771 | 0 |
| 1727109000 | 35.4171 | -0.05 | -0.15 | 35.5618 | 35.5618 | 35.3336 | 0 |
| 1726849800 | 35.472 | -0.47 | -1.30 | 35.8643 | 35.8932 | 35.4097 | 0 |
| 1726763400 | 35.9374 | 0.67 | 1.90 | 35.7608 | 36.0162 | 35.601 | 0 |
| 1726677000 | 35.2687 | -0.26 | -0.72 | 35.4398 | 35.4492 | 35.206 | 0 |
| 1726590600 | 35.5256 | 0.17 | 0.48 | 35.4961 | 35.6909 | 35.4486 | 0 |
| 1726504200 | 35.3576 | -0.07 | -0.20 | 35.4182 | 35.469 | 35.2918 | 0 |
| 1726245000 | 35.4295 | 0.19 | 0.55 | 35.249 | 35.5057 | 35.2106 | 0 |
| 1726158600 | 35.2356 | 0.47 | 1.36 | 35.2303 | 35.4122 | 35.0621 | 0 |
| 1726072200 | 34.762 | 0.13 | 0.38 | 34.6792 | 35.0512 | 34.4963 | 0 |
| 1725985800 | 34.6297 | -0.28 | -0.81 | 34.9233 | 35.0466 | 34.5834 | 0 |
| 1725899400 | 34.9133 | 0.31 | 0.91 | 34.6698 | 35.0228 | 34.6698 | 0 |
| 1725640200 | 34.5995 | -0.48 | -1.38 | 34.9362 | 35.2787 | 34.5526 | 0 |
| 1725553800 | 35.083 | -0.29 | -0.82 | 35.175 | 35.3853 | 35.0503 | 0 |
| 1725467400 | 35.3741 | -0.37 | -1.03 | 35.2116 | 35.486 | 35.181 | 0 |
| 1725381000 | 35.7407 | -0.48 | -1.33 | 36.2396 | 36.3393 | 35.6836 | 0 |
| 1725294600 | 36.2226 | 0.16 | 0.45 | 36.0817 | 36.2465 | 35.849 | 0 |
| 1725035400 | 36.0606 | 0.09 | 0.25 | 36.0541 | 36.2621 | 36.0311 | 0 |
| 1724949000 | 35.9704 | 0.39 | 1.11 | 35.5911 | 36.0292 | 35.5845 | 0 |
| 1724862600 | 35.576 | -0.06 | -0.18 | 35.7395 | 35.7665 | 35.5722 | 0 |
| 1724776200 | 35.6396 | -0.12 | -0.33 | 35.7867 | 35.8889 | 35.5855 | 0 |
| 1724689800 | 35.7592 | -0.1 | -0.27 | 35.7725 | 35.8378 | 35.712 | 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
