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 | -0.6438 | -1.42925329396 | 45.0445 | 45.3423 | 43.6351 | 0 | 0 | IX |
| 4 | -0.4591 | -1.02341071516 | 44.8598 | 45.5052 | 43.6351 | 0 | 0 | IX |
| 12 | 3.9343 | 9.72238696795 | 40.4664 | 45.5052 | 40.1066 | 0 | 0 | IX |
| 26 | 4.1663 | 10.3550692939 | 40.2344 | 45.5052 | 34.9969 | 0 | 0 | IX |
| 52 | 12.1992 | 37.8839495055 | 32.2015 | 45.5052 | 31.8986 | 0 | 0 | IX |
| 156 | 14.2223 | 47.127415635 | 30.1784 | 45.5052 | 15.0498 | 0 | 0 | IX |
| 260 | 14.2223 | 47.127415635 | 30.1784 | 45.5052 | 15.0498 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 44.4007 | -0.03 | -0.07 | 44.3412 | 44.4494 | 44.2031 | 0 |
| 1734715800 | 44.431 | 0.15 | 0.33 | 43.9034 | 44.431 | 43.6351 | 0 |
| 1734629400 | 44.2843 | -0.7 | -1.56 | 44.0271 | 44.3829 | 43.8685 | 0 |
| 1734543000 | 44.9868 | 0.04 | 0.09 | 44.8761 | 45.0839 | 44.8511 | 0 |
| 1734456600 | 44.9458 | -0.22 | -0.48 | 45.2357 | 45.2768 | 44.7209 | 0 |
| 1734370200 | 45.1636 | 0.2 | 0.44 | 45.0445 | 45.3423 | 44.9751 | 0 |
| 1734111000 | 44.9674 | 0.05 | 0.12 | 44.964 | 45.2452 | 44.7035 | 0 |
| 1734024600 | 44.9146 | -0.1 | -0.23 | 45.0017 | 45.178 | 44.873 | 0 |
| 1733938200 | 45.0174 | 0.32 | 0.72 | 44.6559 | 45.0795 | 44.4433 | 0 |
| 1733851800 | 44.6977 | -0.13 | -0.28 | 44.7514 | 44.8708 | 44.623 | 0 |
| 1733765400 | 44.8243 | -0.47 | -1.03 | 45.3756 | 45.3927 | 44.6564 | 0 |
| 1733506200 | 45.2902 | -0.21 | -0.46 | 45.2644 | 45.4593 | 45.0898 | 0 |
| 1733419800 | 45.4973 | 0.22 | 0.49 | 45.4418 | 45.5052 | 45.2587 | 0 |
| 1733333400 | 45.2756 | 0.23 | 0.50 | 45.1664 | 45.443 | 45.1578 | 0 |
| 1733247000 | 45.0492 | -0.08 | -0.19 | 45.084 | 45.1853 | 44.9909 | 0 |
| 1733160600 | 45.1341 | 0.28 | 0.62 | 45.0507 | 45.2282 | 44.9586 | 0 |
| 1732901400 | 44.8563 | 0.3 | 0.67 | 44.477 | 44.8563 | 44.4592 | 0 |
| 1732815000 | 44.5565 | 0.17 | 0.39 | 44.5472 | 44.6273 | 44.5132 | 0 |
| 1732728600 | 44.384 | -0.42 | -0.93 | 44.8464 | 44.8464 | 44.384 | 0 |
| 1732642200 | 44.8018 | 0.13 | 0.28 | 44.621 | 44.8149 | 44.3648 | 0 |
| 1732555800 | 44.6749 | -0.23 | -0.51 | 44.8598 | 44.8812 | 44.5823 | 0 |
| 1732296600 | 44.9047 | 0.39 | 0.87 | 44.5464 | 45.1091 | 44.5384 | 0 |
| 1732210200 | 44.5193 | 0.56 | 1.28 | 44.0381 | 44.5193 | 43.9983 | 0 |
| 1732123800 | 43.9571 | 0.19 | 0.44 | 43.8108 | 44.0493 | 43.7502 | 0 |
| 1732037400 | 43.7655 | 0.11 | 0.25 | 43.6377 | 43.7952 | 43.3619 | 0 |
| 1731951000 | 43.6585 | 0.03 | 0.08 | 43.5633 | 43.6646 | 43.3155 | 0 |
| 1731691800 | 43.6252 | -0.56 | -1.26 | 44.0482 | 44.0482 | 43.6135 | 0 |
| 1731605400 | 44.1804 | -0.1 | -0.22 | 44.2392 | 44.4279 | 44.1042 | 0 |
| 1731519000 | 44.2789 | 0.15 | 0.34 | 44.1119 | 44.319 | 43.9691 | 0 |
| 1731432600 | 44.1301 | -0.17 | -0.39 | 44.3065 | 44.3187 | 44.0962 | 0 |
| 1731346200 | 44.3043 | 0.35 | 0.80 | 44.0374 | 44.4186 | 44.0374 | 0 |
| 1731087000 | 43.9505 | 0.55 | 1.27 | 43.5659 | 43.9637 | 43.49 | 0 |
| 1731000600 | 43.3978 | 0.4 | 0.93 | 43.2248 | 43.4244 | 43.1121 | 0 |
| 1730914200 | 42.9964 | 1.46 | 3.51 | 42.3255 | 43.1682 | 42.3255 | 0 |
| 1730827800 | 41.539 | 0.31 | 0.75 | 41.2333 | 41.6077 | 41.1818 | 0 |
| 1730741400 | 41.2302 | -0.18 | -0.42 | 41.1891 | 41.3725 | 41.1394 | 0 |
| 1730482200 | 41.4053 | 0.1 | 0.24 | 41.0236 | 41.5309 | 41.0155 | 0 |
| 1730395800 | 41.3069 | -0.7 | -1.66 | 41.8789 | 41.8789 | 41.1716 | 0 |
| 1730309400 | 42.003 | -0.26 | -0.62 | 42.2297 | 42.2297 | 41.8232 | 0 |
| 1730223000 | 42.2647 | 0.14 | 0.32 | 42.1607 | 42.2647 | 42.0651 | 0 |
| 1730136600 | 42.128 | 0.02 | 0.05 | 41.9813 | 42.1494 | 41.9107 | 0 |
| 1729873800 | 42.1085 | 0.05 | 0.12 | 42.0323 | 42.1948 | 41.9739 | 0 |
| 1729787400 | 42.0563 | -0.1 | -0.24 | 42.1269 | 42.1851 | 42.0547 | 0 |
| 1729701000 | 42.1593 | -0.13 | -0.30 | 42.3281 | 42.3852 | 42.1157 | 0 |
| 1729614600 | 42.2878 | -0.06 | -0.14 | 42.3822 | 42.416 | 42.1907 | 0 |
| 1729528200 | 42.3483 | -0.12 | -0.29 | 42.4661 | 42.5052 | 42.2896 | 0 |
| 1729269000 | 42.4721 | -0.15 | -0.35 | 42.4494 | 42.4735 | 42.3466 | 0 |
| 1729182600 | 42.6194 | 0.57 | 1.36 | 42.2435 | 42.7403 | 42.2372 | 0 |
| 1729096200 | 42.0469 | 0.11 | 0.26 | 41.9208 | 42.0691 | 41.8474 | 0 |
| 1729009800 | 41.9368 | -0.06 | -0.15 | 42.1919 | 42.2721 | 41.8616 | 0 |
| 1728923400 | 41.9994 | 0.37 | 0.88 | 41.7478 | 42.0689 | 41.7075 | 0 |
| 1728664200 | 41.6337 | 0.2 | 0.48 | 41.3713 | 41.639 | 41.3391 | 0 |
| 1728577800 | 41.4359 | 0.08 | 0.20 | 41.4719 | 41.5056 | 41.2692 | 0 |
| 1728491400 | 41.3533 | 0.32 | 0.77 | 41.1254 | 41.3672 | 41.0787 | 0 |
| 1728405000 | 41.0356 | 0.12 | 0.30 | 40.6909 | 41.0486 | 40.6431 | 0 |
| 1728318600 | 40.9149 | 0.28 | 0.68 | 40.9017 | 40.9572 | 40.8175 | 0 |
| 1728059400 | 40.6368 | 0.25 | 0.62 | 40.3446 | 40.7578 | 40.3265 | 0 |
| 1727973000 | 40.3866 | -0.06 | -0.15 | 40.4767 | 40.4841 | 40.2569 | 0 |
| 1727886600 | 40.4476 | 0.01 | 0.03 | 40.3171 | 40.452 | 40.1066 | 0 |
| 1727800200 | 40.4372 | 0.11 | 0.26 | 40.5407 | 40.7813 | 40.2483 | 0 |
| 1727713800 | 40.3304 | -0.28 | -0.68 | 40.4664 | 40.4664 | 40.1961 | 0 |
| 1727454600 | 40.6068 | -0.01 | -0.03 | 40.8163 | 40.8424 | 40.5123 | 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
