Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6517 | -1.62914817824 | 40.0025 | 40.8991 | 39.3246 | 0 | 0 | IX |
| 4 | -2.7622 | -6.55901978012 | 42.113 | 43.0648 | 38.4901 | 0 | 0 | IX |
| 12 | -2.4002 | -5.74884433906 | 41.751 | 44.3539 | 38.4901 | 0 | 0 | IX |
| 26 | 1.3063 | 3.43361064017 | 38.0445 | 44.3539 | 37.6342 | 0 | 0 | IX |
| 52 | 1.4831 | 3.91653044679 | 37.8677 | 44.3539 | 32.5223 | 0 | 0 | IX |
| 156 | 9.8605 | 33.4364180765 | 29.4903 | 44.3539 | 14.3394 | 0 | 0 | IX |
| 260 | 9.8605 | 33.4364180765 | 29.4903 | 44.3539 | 14.3394 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 39.3508 | -0.74 | -1.84 | 39.975 | 40.0354 | 39.3246 | 0 |
| 1743096600 | 40.0899 | -0.32 | -0.80 | 40.3176 | 40.3236 | 39.8257 | 0 |
| 1743010200 | 40.4142 | -0.33 | -0.81 | 40.8861 | 40.8991 | 40.372 | 0 |
| 1742923800 | 40.7452 | 0.13 | 0.32 | 40.7489 | 40.823 | 40.6083 | 0 |
| 1742837400 | 40.6138 | 0.74 | 1.85 | 39.9546 | 40.7002 | 39.8879 | 0 |
| 1742578200 | 39.8776 | -0.08 | -0.20 | 40.0025 | 40.016 | 39.5283 | 0 |
| 1742491800 | 39.9581 | 0.14 | 0.35 | 39.8728 | 40.2796 | 39.7626 | 0 |
| 1742405400 | 39.8196 | 0.48 | 1.22 | 39.3568 | 39.8754 | 39.3249 | 0 |
| 1742319000 | 39.3391 | -0.36 | -0.90 | 39.9407 | 39.9641 | 39.2382 | 0 |
| 1742232600 | 39.6963 | 0.12 | 0.31 | 39.6118 | 39.8348 | 39.4807 | 0 |
| 1741973400 | 39.5719 | 0.67 | 1.73 | 38.7736 | 39.68 | 38.724 | 0 |
| 1741887000 | 38.9005 | -0.39 | -0.98 | 39.2033 | 39.3003 | 38.8274 | 0 |
| 1741800600 | 39.287 | 0.53 | 1.36 | 38.8924 | 39.5848 | 38.8581 | 0 |
| 1741714200 | 38.7601 | -0.47 | -1.20 | 38.9394 | 39.1834 | 38.4901 | 0 |
| 1741627800 | 39.2327 | -0.25 | -0.63 | 40.1982 | 40.2313 | 39.0229 | 0 |
| 1741368600 | 39.4828 | -1.34 | -3.29 | 40.1604 | 40.3012 | 39.4328 | 0 |
| 1741282200 | 40.8243 | -0.08 | -0.19 | 41.5674 | 41.6231 | 40.4615 | 0 |
| 1741195800 | 40.901 | 0.18 | 0.45 | 40.9517 | 41.3629 | 40.882 | 0 |
| 1741109400 | 40.718 | -1.86 | -4.38 | 41.9855 | 41.9855 | 40.5606 | 0 |
| 1741023000 | 42.5814 | 0.23 | 0.55 | 42.824 | 43.0648 | 42.5798 | 0 |
| 1740763800 | 42.3501 | -0.31 | -0.73 | 42.113 | 42.4335 | 42.0148 | 0 |
| 1740677400 | 42.6598 | -0.13 | -0.29 | 42.7052 | 43.0041 | 42.4102 | 0 |
| 1740591000 | 42.7851 | 0.78 | 1.86 | 42.3511 | 42.8722 | 42.3379 | 0 |
| 1740504600 | 42.0039 | -0.86 | -2.00 | 42.5188 | 42.5522 | 41.8771 | 0 |
| 1740418200 | 42.8596 | -0.59 | -1.37 | 42.9038 | 43.1249 | 42.5563 | 0 |
| 1740159000 | 43.4535 | -0.15 | -0.33 | 43.6226 | 43.7513 | 43.4535 | 0 |
| 1740072600 | 43.5985 | -0.61 | -1.38 | 44.1869 | 44.2379 | 43.5526 | 0 |
| 1739986200 | 44.2084 | 0.08 | 0.19 | 44.2824 | 44.3539 | 43.9708 | 0 |
| 1739899800 | 44.1247 | 0.15 | 0.34 | 43.9752 | 44.163 | 43.8953 | 0 |
| 1739813400 | 43.9771 | 0.22 | 0.50 | 43.8702 | 44.0185 | 43.8694 | 0 |
| 1739554200 | 43.7575 | -0.04 | -0.10 | 44.051 | 44.0575 | 43.6474 | 0 |
| 1739467800 | 43.8008 | -0.05 | -0.11 | 43.8287 | 43.9145 | 43.6871 | 0 |
| 1739381400 | 43.848 | -0.09 | -0.21 | 43.9654 | 44.0761 | 43.625 | 0 |
| 1739295000 | 43.9384 | 0.1 | 0.23 | 43.949 | 44.085 | 43.8133 | 0 |
| 1739208600 | 43.839 | 0.07 | 0.15 | 43.6399 | 43.9059 | 43.6091 | 0 |
| 1738949400 | 43.7715 | 0.19 | 0.43 | 43.6885 | 43.974 | 43.655 | 0 |
| 1738863000 | 43.5857 | 0.49 | 1.13 | 43.3272 | 43.6567 | 43.3272 | 0 |
| 1738776600 | 43.0986 | 0.26 | 0.60 | 42.7654 | 43.1035 | 42.6664 | 0 |
| 1738690200 | 42.8415 | -0.09 | -0.21 | 42.9342 | 42.9373 | 42.6886 | 0 |
| 1738603800 | 42.9331 | -0.62 | -1.42 | 43.3688 | 43.3688 | 42.3978 | 0 |
| 1738344600 | 43.5531 | 0.37 | 0.86 | 43.3621 | 43.6867 | 43.3305 | 0 |
| 1738258200 | 43.1819 | 0.51 | 1.19 | 42.6414 | 43.2184 | 42.6414 | 0 |
| 1738171800 | 42.6747 | 0.44 | 1.05 | 42.5893 | 42.8506 | 42.586 | 0 |
| 1738085400 | 42.2311 | 0.48 | 1.15 | 41.9986 | 42.3575 | 41.8962 | 0 |
| 1737999000 | 41.749 | -1.76 | -4.04 | 43.3333 | 43.3333 | 41.7073 | 0 |
| 1737739800 | 43.5055 | 0.09 | 0.21 | 43.4916 | 43.5979 | 43.413 | 0 |
| 1737653400 | 43.4156 | 0.13 | 0.30 | 43.3239 | 43.475 | 43.2588 | 0 |
| 1737567000 | 43.2837 | 0.46 | 1.09 | 43.0225 | 43.3899 | 42.9502 | 0 |
| 1737480600 | 42.8191 | 0.15 | 0.34 | 42.6376 | 42.9438 | 42.6372 | 0 |
| 1737394200 | 42.6721 | -0.2 | -0.47 | 42.7844 | 42.863 | 42.6474 | 0 |
| 1737135000 | 42.8742 | 0.57 | 1.36 | 42.2862 | 42.8899 | 42.2031 | 0 |
| 1737048600 | 42.3002 | 0.24 | 0.56 | 42.2229 | 42.497 | 42.1611 | 0 |
| 1736962200 | 42.0628 | 0.67 | 1.62 | 41.4633 | 42.1671 | 41.4186 | 0 |
| 1736875800 | 41.394 | 0.03 | 0.07 | 41.3526 | 41.731 | 41.2903 | 0 |
| 1736789400 | 41.3652 | -0.22 | -0.53 | 41.5409 | 41.5581 | 41.133 | 0 |
| 1736530200 | 41.5867 | -0.52 | -1.25 | 42.0869 | 42.3107 | 41.4701 | 0 |
| 1736443800 | 42.1112 | 0.05 | 0.12 | 42.1045 | 42.127 | 42.0423 | 0 |
| 1736357400 | 42.0602 | 0.03 | 0.07 | 41.8854 | 42.0624 | 41.6892 | 0 |
| 1736271000 | 42.0293 | -0.29 | -0.68 | 42.2259 | 42.4734 | 41.8242 | 0 |
| 1736184600 | 42.3187 | 0.26 | 0.63 | 42.0514 | 42.345 | 41.823 | 0 |
| 1735925400 | 42.0549 | 0.01 | 0.01 | 41.751 | 42.0701 | 41.6864 | 0 |
| 1735839000 | 42.0489 | 0.28 | 0.67 | 41.4699 | 42.0496 | 41.4342 | 0 |
| 1735579800 | 41.7672 | -0.05 | -0.13 | 41.8937 | 42.0659 | 41.3992 | 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
