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 | 0.0964 | 0.307743385433 | 31.3248 | 31.7203 | 30.783 | 0 | 0 | IX |
| 4 | -0.2859 | -0.901690788498 | 31.7071 | 32.143 | 30.783 | 0 | 0 | IX |
| 12 | 0.4004 | 1.29074685372 | 31.0208 | 32.5603 | 30.783 | 0 | 0 | IX |
| 26 | 2.2162 | 7.58842663927 | 29.205 | 32.5603 | 29.1982 | 0 | 0 | IX |
| 52 | 2.7711 | 9.67221754898 | 28.6501 | 32.5603 | 26.3297 | 0 | 0 | IX |
| 156 | 3.0579 | 10.7811855461 | 28.3633 | 32.5603 | 26.3297 | 0 | 0 | IX |
| 260 | 3.0579 | 10.7811855461 | 28.3633 | 32.5603 | 26.3297 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 31.4212 | 0.29 | 0.94 | 31.1167 | 31.4415 | 31.1056 | 0 |
| 1721925000 | 31.1291 | -0.12 | -0.38 | 31.01 | 31.1657 | 30.783 | 0 |
| 1721838600 | 31.2487 | -0.24 | -0.77 | 31.2914 | 31.3376 | 31.1977 | 0 |
| 1721752200 | 31.491 | -0.03 | -0.11 | 31.5933 | 31.7203 | 31.346 | 0 |
| 1721665800 | 31.5249 | 0.29 | 0.94 | 31.3604 | 31.6649 | 31.3416 | 0 |
| 1721406600 | 31.2326 | -0.17 | -0.55 | 31.3248 | 31.3762 | 31.2001 | 0 |
| 1721320200 | 31.4055 | -0.1 | -0.32 | 31.66 | 31.7476 | 31.3766 | 0 |
| 1721233800 | 31.5059 | -0.15 | -0.47 | 31.5711 | 31.5711 | 31.3031 | 0 |
| 1721147400 | 31.655 | -0.11 | -0.33 | 31.6301 | 31.6936 | 31.5526 | 0 |
| 1721061000 | 31.7614 | -0.33 | -1.03 | 32.095799 | 32.1086 | 31.7596 | 0 |
| 1720801800 | 32.092 | 0.25 | 0.79 | 31.9421 | 32.143 | 31.8713 | 0 |
| 1720715400 | 31.8415 | 0.14 | 0.45 | 31.8149 | 32.0064 | 31.7412 | 0 |
| 1720629000 | 31.6994 | 0.19 | 0.61 | 31.5319 | 31.7116 | 31.5224 | 0 |
| 1720542600 | 31.506 | -0.2 | -0.62 | 31.6483 | 31.7713 | 31.4605 | 0 |
| 1720456200 | 31.7023 | 0 | 0.00 | 31.7011 | 31.9383 | 31.6882 | 0 |
| 1720197000 | 31.7011 | -0.11 | -0.33 | 31.8968 | 31.9887 | 31.6126 | 0 |
| 1720110600 | 31.8062 | 0.23 | 0.73 | 31.685 | 31.8434 | 31.6612 | 0 |
| 1720024200 | 31.5762 | 0.17 | 0.53 | 31.5989 | 31.7131 | 31.528 | 0 |
| 1719937800 | 31.4083 | -0.22 | -0.70 | 31.551 | 31.5547 | 31.2307 | 0 |
| 1719851400 | 31.6307 | 0.05 | 0.16 | 31.6252 | 31.9044 | 31.6019 | 0 |
| 1719592200 | 31.5787 | -0.03 | -0.08 | 31.7071 | 31.7221 | 31.5083 | 0 |
| 1719505800 | 31.6054 | -0.12 | -0.37 | 31.7114 | 31.7532 | 31.5849 | 0 |
| 1719419400 | 31.7212 | -0.1 | -0.32 | 31.9362 | 32.0036 | 31.5789 | 0 |
| 1719333000 | 31.8217 | -0.09 | -0.29 | 31.8448 | 31.8638 | 31.7088 | 0 |
| 1719246600 | 31.9155 | 0.25 | 0.78 | 31.7123 | 31.9892 | 31.6669 | 0 |
| 1718987400 | 31.6679 | -0.25 | -0.77 | 31.8658 | 31.9283 | 31.6038 | 0 |
| 1718901000 | 31.9138 | 0.32 | 1.03 | 31.6472 | 31.9284 | 31.628 | 0 |
| 1718814600 | 31.5897 | -0.13 | -0.42 | 31.6573 | 31.6629 | 31.5357 | 0 |
| 1718728200 | 31.7224 | 0.2 | 0.63 | 31.7147 | 31.7489 | 31.5741 | 0 |
| 1718641800 | 31.5246 | 0.05 | 0.17 | 31.5083 | 31.7309 | 31.3918 | 0 |
| 1718382600 | 31.471 | -0.25 | -0.79 | 31.732 | 31.7739 | 31.3106 | 0 |
| 1718296200 | 31.7207 | -0.47 | -1.45 | 32.1438 | 32.1495 | 31.7147 | 0 |
| 1718209800 | 32.1875 | 0.45 | 1.42 | 31.8348 | 32.2171 | 31.7886 | 0 |
| 1718123400 | 31.7383 | -0.29 | -0.91 | 32.1879 | 32.2252 | 31.6109 | 0 |
| 1718037000 | 32.0302 | -0.31 | -0.97 | 32.0004 | 32.104799 | 31.9046 | 0 |
| 1717777800 | 32.343 | -0.16 | -0.48 | 32.5026 | 32.5469 | 32.2021 | 0 |
| 1717691400 | 32.4988 | 0.18 | 0.57 | 32.4319 | 32.5507 | 32.4319 | 0 |
| 1717605000 | 32.3162 | 0.4 | 1.27 | 32.1011 | 32.3438 | 32.0848 | 0 |
| 1717518600 | 31.912 | -0.1 | -0.33 | 31.945 | 32.0732 | 31.8134 | 0 |
| 1717432200 | 32.0169 | 0.13 | 0.42 | 31.9088 | 32.1982 | 31.8957 | 0 |
| 1717173000 | 31.8845 | 0.12 | 0.39 | 31.7708 | 32.0138 | 31.7447 | 0 |
| 1717086600 | 31.7614 | 0.22 | 0.71 | 31.4569 | 31.7977 | 31.4458 | 0 |
| 1717000200 | 31.5376 | -0.35 | -1.11 | 31.7965 | 31.8055 | 31.5092 | 0 |
| 1716913800 | 31.8912 | -0.17 | -0.52 | 32.1557 | 32.1699 | 31.8177 | 0 |
| 1716827400 | 32.059199 | 0.05 | 0.14 | 32.048299 | 32.061 | 31.953 | 0 |
| 1716568200 | 32.0138 | -0.07 | -0.22 | 31.8573 | 32.045699 | 31.8222 | 0 |
| 1716481800 | 32.0829 | 0.02 | 0.05 | 32.1071 | 32.250799 | 32.0311 | 0 |
| 1716395400 | 32.0656 | -0.14 | -0.45 | 32.0997 | 32.1053 | 31.9959 | 0 |
| 1716309000 | 32.2091 | -0.16 | -0.48 | 32.2657 | 32.277299 | 32.1266 | 0 |
| 1716222600 | 32.3644 | 0.06 | 0.19 | 32.3843 | 32.399 | 32.3277 | 0 |
| 1715963400 | 32.304299 | -0.14 | -0.43 | 32.388399 | 32.4436 | 32.2536 | 0 |
| 1715877000 | 32.4425 | -0.04 | -0.11 | 32.5123 | 32.560299 | 32.411499 | 0 |
| 1715790600 | 32.4791 | 0.18 | 0.55 | 32.3236 | 32.5018 | 32.305799 | 0 |
| 1715704200 | 32.3011 | 0.05 | 0.17 | 32.214599 | 32.341099 | 32.2044 | 0 |
| 1715617800 | 32.2476 | -0.01 | -0.04 | 32.2828 | 32.3171 | 32.1941 | 0 |
| 1715358600 | 32.2618 | 0.17 | 0.54 | 32.1257 | 32.2948 | 32.1221 | 0 |
| 1715272200 | 32.0872 | 0.19 | 0.58 | 31.9119 | 32.089 | 31.81 | 0 |
| 1715185800 | 31.9011 | 0.14 | 0.44 | 31.8286 | 31.9731 | 31.8286 | 0 |
| 1715099400 | 31.7625 | 0.44 | 1.41 | 31.3535 | 31.7662 | 31.3535 | 0 |
| 1715013000 | 31.3206 | 0.13 | 0.40 | 31.2321 | 31.399 | 31.125 | 0 |
| 1714753800 | 31.1947 | 0.27 | 0.88 | 31.0208 | 31.2678 | 30.9405 | 0 |
| 1714667400 | 30.9238 | 0.04 | 0.12 | 30.9689 | 31.0254 | 30.874 | 0 |
| 1714494600 | 30.8875 | -0.2 | -0.63 | 31.1661 | 31.1785 | 30.8701 | 0 |
| 1714408200 | 31.0835 | -0.11 | -0.34 | 31.2743 | 31.2972 | 31.078 | 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
