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 | 0.4218 | 1.03200739874 | 40.8718 | 41.3203 | 40.838 | 0 | 0 | IX |
| 4 | 0.4983 | 1.2214642373 | 40.7953 | 41.3203 | 40.0686 | 0 | 0 | IX |
| 12 | 2.0467 | 5.21493417314 | 39.2469 | 41.3203 | 38.9417 | 0 | 0 | IX |
| 26 | 0.8784 | 2.17343969596 | 40.4152 | 41.3203 | 38.9271 | 0 | 0 | IX |
| 52 | 2.2819 | 5.84927085977 | 39.0117 | 41.3203 | 35.7047 | 0 | 0 | IX |
| 156 | 2.4596 | 6.33362517382 | 38.834 | 41.3203 | 35.7047 | 0 | 0 | IX |
| 260 | 2.4596 | 6.33362517382 | 38.834 | 41.3203 | 35.7047 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 41.2936 | 0.03 | 0.06 | 41.2995 | 41.3203 | 41.1882 | 0 |
| 1721233800 | 41.2672 | 0.05 | 0.13 | 41.2825 | 41.3061 | 41.1555 | 0 |
| 1721147400 | 41.2128 | 0.09 | 0.21 | 41.1593 | 41.2793 | 41.1051 | 0 |
| 1721061000 | 41.1262 | -0.02 | -0.04 | 41.0956 | 41.1914 | 41.0398 | 0 |
| 1720801800 | 41.1428 | -0.08 | -0.20 | 41.1311 | 41.2189 | 41.0279 | 0 |
| 1720715400 | 41.2272 | 0.39 | 0.95 | 40.8718 | 41.2927 | 40.838 | 0 |
| 1720629000 | 40.8379 | 0.09 | 0.21 | 40.8368 | 40.9364 | 40.8225 | 0 |
| 1720542600 | 40.7529 | -0.11 | -0.27 | 40.8346 | 40.8934 | 40.7337 | 0 |
| 1720456200 | 40.8648 | -0.03 | -0.08 | 40.8817 | 40.935 | 40.7502 | 0 |
| 1720197000 | 40.8987 | 0.26 | 0.65 | 40.6597 | 40.9238 | 40.6059 | 0 |
| 1720110600 | 40.6353 | 0.01 | 0.03 | 40.5755 | 40.682 | 40.5499 | 0 |
| 1720024200 | 40.6215 | 0.34 | 0.85 | 40.3985 | 40.7046 | 40.3254 | 0 |
| 1719937800 | 40.2799 | 0.15 | 0.38 | 40.2359 | 40.3668 | 40.1818 | 0 |
| 1719851400 | 40.1276 | -0.39 | -0.97 | 40.7321 | 40.7397 | 40.0686 | 0 |
| 1719592200 | 40.5203 | -0.09 | -0.22 | 40.6021 | 40.7346 | 40.4635 | 0 |
| 1719505800 | 40.6079 | 0.13 | 0.32 | 40.5407 | 40.6587 | 40.3956 | 0 |
| 1719419400 | 40.4801 | -0.29 | -0.72 | 40.7551 | 40.757 | 40.4623 | 0 |
| 1719333000 | 40.772 | 0.03 | 0.07 | 40.7993 | 40.9259 | 40.7386 | 0 |
| 1719246600 | 40.7448 | 0.07 | 0.17 | 40.7702 | 40.8176 | 40.6596 | 0 |
| 1718987400 | 40.6776 | 0.03 | 0.08 | 40.7109 | 40.8224 | 40.6247 | 0 |
| 1718901000 | 40.6431 | -0.21 | -0.51 | 40.7953 | 40.8383 | 40.5911 | 0 |
| 1718814600 | 40.8504 | 0.03 | 0.09 | 40.9122 | 40.9141 | 40.7785 | 0 |
| 1718728200 | 40.8156 | 0.23 | 0.57 | 40.6909 | 40.8156 | 40.5942 | 0 |
| 1718641800 | 40.5854 | -0.28 | -0.67 | 40.861 | 40.861 | 40.574 | 0 |
| 1718382600 | 40.861 | 0.08 | 0.21 | 40.8242 | 40.9915 | 40.8111 | 0 |
| 1718296200 | 40.7763 | -0.09 | -0.23 | 40.6906 | 40.925 | 40.636 | 0 |
| 1718209800 | 40.8696 | 0.6 | 1.49 | 40.4251 | 40.8866 | 40.3905 | 0 |
| 1718123400 | 40.2713 | 0.04 | 0.09 | 40.3084 | 40.362 | 40.2204 | 0 |
| 1718037000 | 40.2357 | -0.12 | -0.30 | 40.2259 | 40.2725 | 40.157 | 0 |
| 1717777800 | 40.3564 | -0.32 | -0.79 | 40.6511 | 40.6991 | 40.2734 | 0 |
| 1717691400 | 40.6775 | 0 | 0.00 | 40.7361 | 40.7511 | 40.582 | 0 |
| 1717605000 | 40.6762 | 0.17 | 0.42 | 40.4897 | 40.7056 | 40.483 | 0 |
| 1717518600 | 40.5046 | 0.14 | 0.35 | 40.3995 | 40.5822 | 40.3619 | 0 |
| 1717432200 | 40.3618 | 0.28 | 0.69 | 40.1074 | 40.4022 | 40.0982 | 0 |
| 1717173000 | 40.0852 | 0.17 | 0.41 | 39.9055 | 40.1375 | 39.8791 | 0 |
| 1717086600 | 39.9196 | 0.25 | 0.64 | 39.7476 | 39.9408 | 39.6862 | 0 |
| 1717000200 | 39.6649 | -0.39 | -0.96 | 39.8507 | 39.8702 | 39.6418 | 0 |
| 1716913800 | 40.0513 | -0.12 | -0.30 | 40.139 | 40.2073 | 40.0378 | 0 |
| 1716827400 | 40.1707 | 0.09 | 0.21 | 40.1471 | 40.2009 | 40.097 | 0 |
| 1716568200 | 40.0848 | 0.06 | 0.16 | 40.0189 | 40.134 | 39.9786 | 0 |
| 1716481800 | 40.0221 | -0.24 | -0.61 | 40.3089 | 40.3164 | 39.9189 | 0 |
| 1716395400 | 40.267 | -0.03 | -0.07 | 40.3182 | 40.3256 | 40.1418 | 0 |
| 1716309000 | 40.297 | 0.12 | 0.30 | 40.1691 | 40.3449 | 40.1672 | 0 |
| 1716222600 | 40.1754 | -0.08 | -0.20 | 40.2883 | 40.2994 | 40.1357 | 0 |
| 1715963400 | 40.255 | -0.12 | -0.30 | 40.3694 | 40.3792 | 40.2368 | 0 |
| 1715877000 | 40.3753 | 0.05 | 0.12 | 40.4135 | 40.5575 | 40.3483 | 0 |
| 1715790600 | 40.3283 | 0.38 | 0.95 | 39.9925 | 40.481 | 39.9888 | 0 |
| 1715704200 | 39.9482 | 0.02 | 0.06 | 40.0373 | 40.0613 | 39.8354 | 0 |
| 1715617800 | 39.9254 | 0.04 | 0.10 | 39.9319 | 40.0094 | 39.8955 | 0 |
| 1715358600 | 39.884 | -0.05 | -0.13 | 40.0861 | 40.1029 | 39.85 | 0 |
| 1715272200 | 39.9353 | -0.07 | -0.17 | 39.9083 | 40.0555 | 39.832 | 0 |
| 1715185800 | 40.0028 | -0.16 | -0.41 | 40.0515 | 40.0692 | 39.9456 | 0 |
| 1715099400 | 40.1672 | 0.23 | 0.57 | 39.8898 | 40.2197 | 39.8879 | 0 |
| 1715013000 | 39.9379 | 0.07 | 0.18 | 39.8177 | 40.0188 | 39.8103 | 0 |
| 1714753800 | 39.8658 | 0.4 | 1.02 | 39.642 | 40.028 | 39.5595 | 0 |
| 1714667400 | 39.4624 | 0.14 | 0.37 | 39.4353 | 39.5458 | 39.339 | 0 |
| 1714494600 | 39.3175 | -0.14 | -0.35 | 39.4875 | 39.5025 | 39.2335 | 0 |
| 1714408200 | 39.4561 | 0.17 | 0.44 | 39.3578 | 39.4984 | 39.2972 | 0 |
| 1714149000 | 39.283 | 0.25 | 0.63 | 39.2702 | 39.3311 | 39.1532 | 0 |
| 1714062600 | 39.0361 | -0.16 | -0.40 | 39.2469 | 39.2595 | 38.9417 | 0 |
| 1713976200 | 39.1922 | -0.22 | -0.56 | 39.382 | 39.4105 | 39.148 | 0 |
| 1713889800 | 39.4117 | 0.14 | 0.35 | 39.312 | 39.5428 | 39.2408 | 0 |
| 1713803400 | 39.2726 | 0.01 | 0.03 | 39.2702 | 39.2831 | 39.1295 | 0 |
| 1713544200 | 39.2591 | 0.08 | 0.21 | 39.2896 | 39.3494 | 39.1942 | 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
