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 | -0.4988 | -1.07665210409 | 46.3288 | 46.5992 | 45.7502 | 0 | 0 | IX |
| 4 | -1.1439 | -2.43518209048 | 46.9739 | 46.9824 | 44.959 | 0 | 0 | IX |
| 12 | 0.3663 | 0.805697732477 | 45.4637 | 48.0529 | 44.8339 | 0 | 0 | IX |
| 26 | -0.4803 | -1.03713428762 | 46.3103 | 48.0529 | 44.4809 | 0 | 0 | IX |
| 52 | 3.4676 | 8.18556078031 | 42.3624 | 48.0529 | 40.8167 | 0 | 0 | IX |
| 156 | 5.3083 | 13.0998946244 | 40.5217 | 48.0529 | 38.251 | 0 | 0 | IX |
| 260 | 5.3083 | 13.0998946244 | 40.5217 | 48.0529 | 38.251 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 46.3437 | -0.01 | -0.01 | 46.1889 | 46.4757 | 46.123 | 0 |
| 1743010200 | 46.3496 | 0 | 0.00 | 46.4084 | 46.5577 | 46.2842 | 0 |
| 1742923800 | 46.3473 | -0.2 | -0.43 | 46.5343 | 46.5343 | 46.2176 | 0 |
| 1742837400 | 46.5482 | 0.24 | 0.52 | 46.2668 | 46.5992 | 46.2668 | 0 |
| 1742578200 | 46.3055 | 0.05 | 0.10 | 46.3288 | 46.3399 | 46.0404 | 0 |
| 1742491800 | 46.257 | -0.4 | -0.87 | 46.6446 | 46.6529 | 46.153 | 0 |
| 1742405400 | 46.6612 | 0.05 | 0.12 | 46.5079 | 46.8584 | 46.5079 | 0 |
| 1742319000 | 46.6076 | 0 | 0.01 | 46.679 | 46.8069 | 46.4297 | 0 |
| 1742232600 | 46.6042 | 0.54 | 1.17 | 45.9775 | 46.6565 | 45.9665 | 0 |
| 1741973400 | 46.065 | 0.77 | 1.70 | 45.2525 | 46.1869 | 45.2444 | 0 |
| 1741887000 | 45.2957 | -0.04 | -0.08 | 45.2199 | 45.3325 | 44.959 | 0 |
| 1741800600 | 45.3331 | 0.2 | 0.44 | 45.0842 | 45.4888 | 45.0815 | 0 |
| 1741714200 | 45.135 | -0.15 | -0.33 | 45.4557 | 45.5387 | 45.0074 | 0 |
| 1741627800 | 45.2833 | -0.56 | -1.23 | 45.7859 | 45.8077 | 45.034 | 0 |
| 1741368600 | 45.8459 | -0.38 | -0.82 | 46.2173 | 46.2714 | 45.7909 | 0 |
| 1741282200 | 46.2255 | 0.38 | 0.83 | 45.8239 | 46.3735 | 45.8239 | 0 |
| 1741195800 | 45.8458 | 0.79 | 1.75 | 45.3157 | 45.9979 | 45.2858 | 0 |
| 1741109400 | 45.0572 | -0.7 | -1.54 | 45.7499 | 45.7721 | 45.0074 | 0 |
| 1741023000 | 45.761 | -0.08 | -0.18 | 45.7986 | 46.0075 | 45.5801 | 0 |
| 1740763800 | 45.8457 | -1.04 | -2.22 | 46.9739 | 46.9824 | 45.5046 | 0 |
| 1740677400 | 46.8886 | -0.47 | -1.00 | 47.311 | 47.3139 | 46.5466 | 0 |
| 1740591000 | 47.3625 | 0.62 | 1.33 | 46.7121 | 47.5391 | 46.7008 | 0 |
| 1740504600 | 46.7403 | -0.24 | -0.51 | 47.0196 | 47.0196 | 46.5647 | 0 |
| 1740418200 | 46.9799 | -0.9 | -1.87 | 48.05 | 48.0529 | 46.8819 | 0 |
| 1740159000 | 47.8763 | 0.24 | 0.51 | 47.6058 | 48.0472 | 47.5943 | 0 |
| 1740072600 | 47.6316 | 0.15 | 0.31 | 47.5175 | 47.9809 | 47.287 | 0 |
| 1739986200 | 47.486 | -0.06 | -0.12 | 47.4736 | 47.727 | 47.3232 | 0 |
| 1739899800 | 47.5453 | 0.17 | 0.36 | 47.2886 | 47.6423 | 47.2772 | 0 |
| 1739813400 | 47.377 | 0.37 | 0.78 | 46.9777 | 47.4061 | 46.972 | 0 |
| 1739554200 | 47.0116 | 0.07 | 0.14 | 46.9719 | 47.1838 | 46.9517 | 0 |
| 1739467800 | 46.9465 | -0.16 | -0.35 | 47.0282 | 47.1079 | 46.737 | 0 |
| 1739381400 | 47.1101 | 0.05 | 0.10 | 47.0477 | 47.4148 | 46.8347 | 0 |
| 1739295000 | 47.0646 | -0.16 | -0.33 | 47.35 | 47.3614 | 46.7324 | 0 |
| 1739208600 | 47.2224 | 0.45 | 0.96 | 46.6645 | 47.3158 | 46.6561 | 0 |
| 1738949400 | 46.774 | 0.16 | 0.35 | 46.6554 | 47.0736 | 46.633 | 0 |
| 1738863000 | 46.6107 | 0.43 | 0.93 | 46.1724 | 46.7928 | 46.1668 | 0 |
| 1738776600 | 46.1835 | -0.4 | -0.85 | 46.6112 | 46.6252 | 45.9477 | 0 |
| 1738690200 | 46.5804 | 0.57 | 1.23 | 46.057 | 46.5939 | 46.057 | 0 |
| 1738603800 | 46.0127 | -0.55 | -1.17 | 46.3822 | 46.3933 | 45.5884 | 0 |
| 1738344600 | 46.5577 | 0.09 | 0.19 | 46.4912 | 46.7825 | 46.4801 | 0 |
| 1738258200 | 46.469 | 0.45 | 0.99 | 45.9708 | 46.4912 | 45.951 | 0 |
| 1738171800 | 46.0147 | 0.66 | 1.46 | 45.241 | 46.2402 | 45.2383 | 0 |
| 1738085400 | 45.3519 | 0.13 | 0.28 | 45.1078 | 45.5389 | 45.0944 | 0 |
| 1737999000 | 45.2261 | -0.95 | -2.06 | 46.1588 | 46.1643 | 45.0094 | 0 |
| 1737739800 | 46.178 | -0.13 | -0.28 | 46.359 | 46.6807 | 46.0753 | 0 |
| 1737653400 | 46.3069 | -0.06 | -0.14 | 46.3455 | 46.3884 | 46.1905 | 0 |
| 1737567000 | 46.3702 | 0.08 | 0.16 | 46.2671 | 46.4019 | 46.1378 | 0 |
| 1737480600 | 46.2945 | -0.31 | -0.66 | 46.6137 | 46.6358 | 46.1888 | 0 |
| 1737394200 | 46.6027 | 0.09 | 0.20 | 46.4969 | 46.81 | 46.3008 | 0 |
| 1737135000 | 46.5079 | 0.57 | 1.25 | 46.105 | 46.5556 | 46.0733 | 0 |
| 1737048600 | 45.933 | 0.15 | 0.33 | 45.8313 | 46.3551 | 45.8258 | 0 |
| 1736962200 | 45.7823 | 0.39 | 0.85 | 45.2763 | 45.7905 | 45.2117 | 0 |
| 1736875800 | 45.3972 | 0.52 | 1.16 | 44.8831 | 45.785 | 44.8751 | 0 |
| 1736789400 | 44.8778 | -0.2 | -0.45 | 45.2478 | 45.2478 | 44.8339 | 0 |
| 1736530200 | 45.0811 | -0.46 | -1.02 | 45.5493 | 45.5602 | 44.8985 | 0 |
| 1736443800 | 45.5439 | 0.23 | 0.51 | 45.6082 | 45.7226 | 45.4803 | 0 |
| 1736357400 | 45.3121 | 0.01 | 0.02 | 45.2288 | 45.411 | 45.0148 | 0 |
| 1736271000 | 45.3052 | -0.19 | -0.42 | 45.4808 | 45.4918 | 45.2013 | 0 |
| 1736184600 | 45.4945 | 0.03 | 0.07 | 45.4857 | 45.9075 | 45.3688 | 0 |
| 1735925400 | 45.461 | 0.03 | 0.06 | 45.4637 | 45.533 | 45.3471 | 0 |
| 1735839000 | 45.4335 | 0.59 | 1.31 | 44.7279 | 45.4884 | 44.7279 | 0 |
| 1735579800 | 44.8468 | -0.19 | -0.42 | 45.027 | 45.0379 | 44.7116 | 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
