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 | 0.1485 | 0.383786382174 | 38.6934 | 39.6797 | 38.1004 | 0 | 0 | IX |
| 4 | -2.2202 | -5.40693242674 | 41.0621 | 41.2337 | 37.3103 | 0 | 0 | IX |
| 12 | -1.9017 | -4.66748151857 | 40.7436 | 43.6284 | 37.3103 | 0 | 0 | IX |
| 26 | 2.3353 | 6.39692548745 | 36.5066 | 43.6284 | 36.1728 | 0 | 0 | IX |
| 52 | 2.5206 | 6.93972958016 | 36.3213 | 43.6284 | 31.985 | 0 | 0 | IX |
| 156 | 9.2968 | 31.4664699053 | 29.5451 | 43.6284 | 27.49 | 0 | 0 | IX |
| 260 | 9.2968 | 31.4664699053 | 29.5451 | 43.6284 | 27.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 39.0277 | -0.43 | -1.09 | 39.6245 | 39.6425 | 38.9396 | 0 |
| 1742923800 | 39.4566 | 0.04 | 0.10 | 39.219 | 39.6797 | 39.219 | 0 |
| 1742837400 | 39.4174 | 0.81 | 2.11 | 38.627 | 39.477 | 38.6229 | 0 |
| 1742578200 | 38.6027 | 0.04 | 0.10 | 38.3192 | 38.6608 | 38.1004 | 0 |
| 1742491800 | 38.5633 | 0 | 0.00 | 38.6934 | 38.9899 | 38.3374 | 0 |
| 1742405400 | 38.5626 | 0.45 | 1.17 | 37.997 | 38.6151 | 37.997 | 0 |
| 1742319000 | 38.1163 | -0.31 | -0.82 | 38.5055 | 38.7499 | 37.9625 | 0 |
| 1742232600 | 38.4296 | 0.04 | 0.11 | 38.3266 | 38.6736 | 38.2415 | 0 |
| 1741973400 | 38.3884 | 0.57 | 1.50 | 37.6947 | 38.5421 | 37.6947 | 0 |
| 1741887000 | 37.8226 | -0.4 | -1.04 | 37.5593 | 38.1625 | 37.5593 | 0 |
| 1741800600 | 38.221 | 0.61 | 1.61 | 37.844 | 38.4339 | 37.7189 | 0 |
| 1741714200 | 37.6153 | -0.5 | -1.32 | 38.2098 | 38.2098 | 37.3103 | 0 |
| 1741627800 | 38.118 | -0.27 | -0.71 | 38.3792 | 38.7767 | 37.8075 | 0 |
| 1741368600 | 38.3892 | -1.17 | -2.96 | 39.4153 | 39.4298 | 38.357 | 0 |
| 1741282200 | 39.5621 | 0.22 | 0.57 | 39.7828 | 40.0587 | 39.2606 | 0 |
| 1741195800 | 39.3397 | 0.37 | 0.95 | 39.3754 | 39.754 | 39.2696 | 0 |
| 1741109400 | 38.9682 | -1.67 | -4.10 | 39.5215 | 39.866 | 38.6932 | 0 |
| 1741023000 | 40.6342 | 0.22 | 0.54 | 40.4034 | 41.1594 | 40.3776 | 0 |
| 1740763800 | 40.4142 | -0.51 | -1.25 | 40.9878 | 40.9878 | 39.9421 | 0 |
| 1740677400 | 40.9266 | -0.13 | -0.32 | 41.0621 | 41.2337 | 40.5236 | 0 |
| 1740591000 | 41.0578 | 0.67 | 1.65 | 40.6883 | 41.2085 | 40.6883 | 0 |
| 1740504600 | 40.3915 | -1.13 | -2.71 | 41.4633 | 41.4633 | 40.3273 | 0 |
| 1740418200 | 41.5186 | -0.83 | -1.95 | 42.406 | 42.4105 | 41.1798 | 0 |
| 1740159000 | 42.3451 | -0.18 | -0.43 | 42.5755 | 42.8253 | 42.2954 | 0 |
| 1740072600 | 42.5259 | -0.42 | -0.98 | 42.9229 | 42.9457 | 42.3683 | 0 |
| 1739986200 | 42.9457 | 0.16 | 0.36 | 42.8375 | 43.0951 | 42.6985 | 0 |
| 1739899800 | 42.7899 | 0.07 | 0.15 | 42.8826 | 43.0489 | 42.6945 | 0 |
| 1739813400 | 42.7237 | 0.23 | 0.53 | 42.5095 | 42.818 | 42.4937 | 0 |
| 1739554200 | 42.4982 | -0.05 | -0.11 | 42.6772 | 42.9366 | 42.4037 | 0 |
| 1739467800 | 42.5465 | 0.24 | 0.57 | 42.3214 | 42.6642 | 42.3124 | 0 |
| 1739381400 | 42.3035 | -0.23 | -0.53 | 42.6231 | 42.6231 | 42.0793 | 0 |
| 1739295000 | 42.5308 | -0.18 | -0.41 | 42.7238 | 42.7238 | 42.5034 | 0 |
| 1739208600 | 42.7079 | 0.07 | 0.17 | 42.6183 | 42.8313 | 42.533 | 0 |
| 1738949400 | 42.6365 | -0.14 | -0.32 | 42.9017 | 43.1072 | 42.6092 | 0 |
| 1738863000 | 42.7719 | 0.19 | 0.45 | 42.5503 | 43.0354 | 42.5503 | 0 |
| 1738776600 | 42.5798 | -0.24 | -0.56 | 42.4029 | 42.6869 | 42.3224 | 0 |
| 1738690200 | 42.8215 | -0.01 | -0.02 | 42.8166 | 42.9118 | 42.6036 | 0 |
| 1738603800 | 42.8303 | -0.69 | -1.58 | 43.2429 | 43.259 | 42.2754 | 0 |
| 1738344600 | 43.5168 | 0.52 | 1.21 | 42.9928 | 43.6284 | 42.9928 | 0 |
| 1738258200 | 42.995 | 0.46 | 1.07 | 42.5045 | 43.2134 | 42.5045 | 0 |
| 1738171800 | 42.5383 | 0.14 | 0.33 | 42.3734 | 42.8323 | 42.3734 | 0 |
| 1738085400 | 42.3981 | 0.53 | 1.27 | 41.9084 | 42.6273 | 41.9062 | 0 |
| 1737999000 | 41.8663 | -1.03 | -2.41 | 42.7454 | 42.7499 | 41.0533 | 0 |
| 1737739800 | 42.8987 | 0.28 | 0.66 | 42.677 | 42.9813 | 42.637 | 0 |
| 1737653400 | 42.6184 | 0.02 | 0.04 | 42.5122 | 42.6711 | 42.4112 | 0 |
| 1737567000 | 42.6023 | 0.57 | 1.36 | 41.9893 | 42.6495 | 41.9781 | 0 |
| 1737480600 | 42.0315 | -0.11 | -0.27 | 42.0615 | 42.2876 | 41.8223 | 0 |
| 1737394200 | 42.1463 | 0.01 | 0.02 | 42.1352 | 42.2911 | 42.059 | 0 |
| 1737135000 | 42.1396 | 0.61 | 1.46 | 41.4975 | 42.185 | 41.4975 | 0 |
| 1737048600 | 41.5329 | 0.13 | 0.32 | 41.4238 | 41.8391 | 41.4186 | 0 |
| 1736962200 | 41.3996 | 0.56 | 1.37 | 40.796 | 41.5747 | 40.6612 | 0 |
| 1736875800 | 40.8394 | 0.25 | 0.62 | 40.5905 | 41.3197 | 40.5883 | 0 |
| 1736789400 | 40.5862 | -0.35 | -0.84 | 40.8266 | 40.8375 | 40.3171 | 0 |
| 1736530200 | 40.9312 | -0.49 | -1.19 | 41.4223 | 41.569 | 40.7613 | 0 |
| 1736443800 | 41.4245 | 0.06 | 0.14 | 41.3693 | 41.5026 | 41.2859 | 0 |
| 1736357400 | 41.3649 | -0.15 | -0.36 | 41.4891 | 41.6535 | 41.1757 | 0 |
| 1736271000 | 41.5134 | -0.22 | -0.53 | 41.8262 | 41.9919 | 41.3281 | 0 |
| 1736184600 | 41.7352 | 0.55 | 1.34 | 41.2653 | 41.8224 | 41.2565 | 0 |
| 1735925400 | 41.1817 | 0.06 | 0.15 | 41.105 | 41.2103 | 40.8069 | 0 |
| 1735839000 | 41.1182 | 0.19 | 0.46 | 40.7436 | 41.1896 | 40.6911 | 0 |
| 1735579800 | 40.9283 | -0.37 | -0.90 | 41.3166 | 41.3188 | 40.8631 | 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
