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 | 0.0055 | 0.0174138804458 | 31.584 | 31.6675 | 31.5245 | 0 | 0 | IX |
| 4 | 0.3405 | 1.08963486832 | 31.249 | 31.6675 | 31.1695 | 0 | 0 | IX |
| 12 | 0.5745 | 1.85232951798 | 31.015 | 31.6675 | 30.976 | 0 | 0 | IX |
| 26 | 0.7655 | 2.48345445108 | 30.824 | 31.6675 | 30.559 | 0 | 0 | IX |
| 52 | 2.426 | 8.31861744989 | 29.1635 | 31.6675 | 28.644 | 0 | 0 | IX |
| 156 | 2.9825 | 10.4257699165 | 28.607 | 31.6675 | 28.37 | 0 | 0 | IX |
| 260 | 2.9825 | 10.4257699165 | 28.607 | 31.6675 | 28.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 31.612 | 0.04 | 0.13 | 31.554 | 31.614 | 31.5245 | 0 |
| 1721925000 | 31.5725 | -0.04 | -0.11 | 31.5275 | 31.5765 | 31.5275 | 0 |
| 1721838600 | 31.6085 | -0.03 | -0.08 | 31.578 | 31.6235 | 31.578 | 0 |
| 1721752200 | 31.6345 | 0.04 | 0.14 | 31.619 | 31.6675 | 31.6045 | 0 |
| 1721665800 | 31.5905 | 0.04 | 0.12 | 31.584 | 31.6335 | 31.5655 | 0 |
| 1721406600 | 31.5535 | -0.01 | -0.02 | 31.547 | 31.5865 | 31.5135 | 0 |
| 1721320200 | 31.559 | 0 | 0.00 | 31.575 | 31.595 | 31.5425 | 0 |
| 1721233800 | 31.558 | -0.02 | -0.06 | 31.5785 | 31.639 | 31.5265 | 0 |
| 1721147400 | 31.5785 | 0.05 | 0.16 | 31.5255 | 31.594 | 31.505 | 0 |
| 1721061000 | 31.5295 | -0.01 | -0.04 | 31.5435 | 31.583 | 31.5125 | 0 |
| 1720801800 | 31.5435 | 0.05 | 0.16 | 31.5485 | 31.599 | 31.452 | 0 |
| 1720715400 | 31.4925 | 0.11 | 0.35 | 31.4505 | 31.558 | 31.4205 | 0 |
| 1720629000 | 31.3835 | 0.05 | 0.15 | 31.386 | 31.4265 | 31.3485 | 0 |
| 1720542600 | 31.337 | -0.11 | -0.34 | 31.4225 | 31.434 | 31.28 | 0 |
| 1720456200 | 31.444 | 0.13 | 0.43 | 31.2845 | 31.4675 | 31.2845 | 0 |
| 1720197000 | 31.309 | -0.07 | -0.22 | 31.3795 | 31.4805 | 31.2695 | 0 |
| 1720110600 | 31.3795 | 0.01 | 0.02 | 31.3735 | 31.3985 | 31.3185 | 0 |
| 1720024200 | 31.3735 | 0.13 | 0.42 | 31.274 | 31.404 | 31.274 | 0 |
| 1719937800 | 31.243 | 0.04 | 0.12 | 31.232 | 31.2535 | 31.186 | 0 |
| 1719851400 | 31.205 | 0.02 | 0.07 | 31.249 | 31.325 | 31.1695 | 0 |
| 1719592200 | 31.184 | 0.02 | 0.07 | 31.176 | 31.206 | 31.089 | 0 |
| 1719505800 | 31.161 | 0 | 0.01 | 31.126 | 31.168 | 31.1055 | 0 |
| 1719419400 | 31.157 | -0.02 | -0.07 | 31.192 | 31.2025 | 31.136 | 0 |
| 1719333000 | 31.1785 | 0.01 | 0.03 | 31.125 | 31.1865 | 31.1165 | 0 |
| 1719246600 | 31.17 | 0.08 | 0.27 | 31.0825 | 31.1815 | 31.0825 | 0 |
| 1718987400 | 31.0865 | -0.06 | -0.19 | 31.1175 | 31.137 | 31.0785 | 0 |
| 1718901000 | 31.1465 | 0.03 | 0.08 | 31.0705 | 31.155 | 31.0705 | 0 |
| 1718814600 | 31.1205 | -0.02 | -0.07 | 31.1205 | 31.159 | 31.1085 | 0 |
| 1718728200 | 31.143 | 0.11 | 0.36 | 31.034 | 31.143 | 31.0295 | 0 |
| 1718641800 | 31.032 | -0.04 | -0.14 | 31.0375 | 31.066 | 30.981 | 0 |
| 1718382600 | 31.075 | -0.15 | -0.46 | 31.1715 | 31.2035 | 31.035 | 0 |
| 1718296200 | 31.22 | -0.03 | -0.09 | 31.2445 | 31.2845 | 31.193 | 0 |
| 1718209800 | 31.2485 | 0.09 | 0.30 | 31.1415 | 31.2585 | 31.134 | 0 |
| 1718123400 | 31.155 | -0.04 | -0.14 | 31.1995 | 31.2285 | 31.1015 | 0 |
| 1718037000 | 31.199 | -0.04 | -0.12 | 31.1855 | 31.2135 | 31.184 | 0 |
| 1717777800 | 31.238 | -0.09 | -0.28 | 31.2535 | 31.299 | 31.18 | 0 |
| 1717691400 | 31.3245 | 0.04 | 0.14 | 31.2975 | 31.327 | 31.2315 | 0 |
| 1717605000 | 31.28 | 0.03 | 0.08 | 31.223 | 31.308 | 31.215 | 0 |
| 1717518600 | 31.254 | 0.04 | 0.12 | 31.2305 | 31.3155 | 31.2275 | 0 |
| 1717432200 | 31.2165 | 0.07 | 0.22 | 31.173 | 31.222 | 31.1365 | 0 |
| 1717173000 | 31.1475 | 0.01 | 0.04 | 31.139 | 31.26 | 31.128 | 0 |
| 1717086600 | 31.1335 | 0.02 | 0.08 | 31.078 | 31.1485 | 31.078 | 0 |
| 1717000200 | 31.11 | -0.07 | -0.24 | 31.154 | 31.1685 | 31.1045 | 0 |
| 1716913800 | 31.1835 | -0.04 | -0.14 | 31.211 | 31.2235 | 31.1525 | 0 |
| 1716827400 | 31.2275 | 0.08 | 0.25 | 31.157 | 31.2275 | 31.1345 | 0 |
| 1716568200 | 31.149 | -0.03 | -0.10 | 31.087 | 31.158 | 31.087 | 0 |
| 1716481800 | 31.1795 | 0 | 0.00 | 31.2315 | 31.2465 | 31.166 | 0 |
| 1716395400 | 31.178 | 0.01 | 0.02 | 31.1885 | 31.192 | 31.131 | 0 |
| 1716309000 | 31.172 | 0.01 | 0.02 | 31.1485 | 31.173 | 31.1335 | 0 |
| 1716222600 | 31.1655 | 0.04 | 0.14 | 31.149 | 31.175 | 31.1295 | 0 |
| 1715963400 | 31.122 | -0.03 | -0.09 | 31.1225 | 31.153 | 31.0985 | 0 |
| 1715877000 | 31.1485 | 0.02 | 0.05 | 31.146 | 31.1715 | 31.1245 | 0 |
| 1715790600 | 31.132 | 0.11 | 0.36 | 31.026 | 31.132 | 30.9935 | 0 |
| 1715704200 | 31.02 | -0.01 | -0.02 | 31.011 | 31.038 | 30.9765 | 0 |
| 1715617800 | 31.025 | 0.02 | 0.06 | 31.0315 | 31.038 | 31.007 | 0 |
| 1715358600 | 31.007 | -0.06 | -0.19 | 31.181 | 31.194 | 31.007 | 0 |
| 1715272200 | 31.065 | -0.04 | -0.12 | 31.119 | 31.1195 | 31.0345 | 0 |
| 1715185800 | 31.102 | -0.02 | -0.05 | 31.1115 | 31.125 | 31.0665 | 0 |
| 1715099400 | 31.117 | 0.07 | 0.21 | 31.0415 | 31.117 | 30.976 | 0 |
| 1715013000 | 31.0505 | 0.04 | 0.11 | 31.015 | 31.061 | 31.0095 | 0 |
| 1714753800 | 31.015 | 0.12 | 0.38 | 30.948 | 31.0385 | 30.866 | 0 |
| 1714667400 | 30.898 | 0.03 | 0.09 | 30.87 | 30.935 | 30.87 | 0 |
| 1714494600 | 30.871 | -0.06 | -0.18 | 30.9375 | 30.9375 | 30.864 | 0 |
| 1714408200 | 30.927 | 0.01 | 0.02 | 30.955 | 30.96 | 30.906 | 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
