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 | -0.4867 | -1.48939035064 | 32.6778 | 32.8904 | 32.1449 | 0 | 0 | IX |
| 4 | 0.2296 | 0.718364282027 | 31.9615 | 32.8904 | 31.8898 | 0 | 0 | IX |
| 12 | 0.8112 | 2.5850942801 | 31.3799 | 32.8904 | 30.6481 | 0 | 0 | IX |
| 26 | 1.8471 | 6.08720010546 | 30.344 | 32.8904 | 29.8845 | 0 | 0 | IX |
| 52 | 3.6645 | 12.8459052253 | 28.5266 | 32.8904 | 28.1507 | 0 | 0 | IX |
| 156 | 5.3586 | 19.9705580919 | 26.8325 | 32.8904 | 25.9407 | 0 | 0 | IX |
| 260 | 5.3586 | 19.9705580919 | 26.8325 | 32.8904 | 25.9407 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 32.47 | -0.26 | -0.80 | 32.6771 | 32.693199 | 32.469299 | 0 |
| 1741023000 | 32.7308 | 0.14 | 0.43 | 32.8435 | 32.8904 | 32.708399 | 0 |
| 1740763800 | 32.5891 | 0 | 0.01 | 32.4831 | 32.5989 | 32.4337 | 0 |
| 1740677400 | 32.585 | 0.1 | 0.31 | 32.4499 | 32.6469 | 32.388399 | 0 |
| 1740591000 | 32.484 | -0.1 | -0.32 | 32.677799 | 32.694499 | 32.4819 | 0 |
| 1740504600 | 32.5878 | 0.05 | 0.14 | 32.558 | 32.6285 | 32.453899 | 0 |
| 1740418200 | 32.5418 | 0.11 | 0.33 | 32.3761 | 32.5482 | 32.3551 | 0 |
| 1740159000 | 32.4345 | 0.12 | 0.39 | 32.329 | 32.450699 | 32.3145 | 0 |
| 1740072600 | 32.3098 | -0.11 | -0.35 | 32.474899 | 32.474899 | 32.3001 | 0 |
| 1739986200 | 32.4223 | 0.12 | 0.37 | 32.3178 | 32.4299 | 32.2918 | 0 |
| 1739899800 | 32.3038 | 0 | 0.00 | 32.2805 | 32.3677 | 32.247 | 0 |
| 1739813400 | 32.3024 | -0.04 | -0.11 | 32.2979 | 32.3431 | 32.2839 | 0 |
| 1739554200 | 32.3389 | -0.12 | -0.36 | 32.487699 | 32.487699 | 32.305799 | 0 |
| 1739467800 | 32.457 | 0.04 | 0.12 | 32.3128 | 32.4851 | 32.3128 | 0 |
| 1739381400 | 32.4189 | -0.02 | -0.08 | 32.383 | 32.53 | 32.362 | 0 |
| 1739295000 | 32.4433 | -0.04 | -0.12 | 32.5951 | 32.6201 | 32.3714 | 0 |
| 1739208600 | 32.4835 | 0.05 | 0.14 | 32.3268 | 32.5205 | 32.3046 | 0 |
| 1738949400 | 32.4384 | 0.02 | 0.07 | 32.400599 | 32.4384 | 32.2826 | 0 |
| 1738863000 | 32.415 | 0.31 | 0.98 | 32.275199 | 32.5707 | 32.275199 | 0 |
| 1738776600 | 32.101799 | 0.11 | 0.34 | 31.9615 | 32.1058 | 31.8898 | 0 |
| 1738690200 | 31.9929 | -0.1 | -0.32 | 32.123199 | 32.1687 | 31.9336 | 0 |
| 1738603800 | 32.095799 | -0.13 | -0.39 | 32.2945 | 32.2945 | 31.952 | 0 |
| 1738344600 | 32.2209 | 0.1 | 0.32 | 32.2186 | 32.3766 | 32.212899 | 0 |
| 1738258200 | 32.1175 | 0.02 | 0.07 | 32.0122 | 32.1512 | 31.9926 | 0 |
| 1738171800 | 32.0938 | 0.04 | 0.11 | 32.028 | 32.1724 | 32.0006 | 0 |
| 1738085400 | 32.0587 | 0.26 | 0.83 | 31.9502 | 32.1149 | 31.948 | 0 |
| 1737999000 | 31.7945 | 0.25 | 0.80 | 31.6759 | 31.8034 | 31.4971 | 0 |
| 1737739800 | 31.5411 | -0.2 | -0.64 | 31.7932 | 31.802 | 31.5298 | 0 |
| 1737653400 | 31.7431 | -0.05 | -0.15 | 31.818 | 31.8606 | 31.7189 | 0 |
| 1737567000 | 31.7901 | 0 | 0.00 | 31.7901 | 31.7901 | 31.7901 | 0 |
| 1737480600 | 31.7901 | 0.11 | 0.34 | 31.7532 | 31.9016 | 31.7168 | 0 |
| 1737394200 | 31.6826 | -0.28 | -0.87 | 31.8536 | 31.9696 | 31.6641 | 0 |
| 1737135000 | 31.9606 | 0.3 | 0.95 | 31.8385 | 31.9865 | 31.7654 | 0 |
| 1737048600 | 31.6605 | 0.12 | 0.39 | 31.6055 | 31.7493 | 31.6024 | 0 |
| 1736962200 | 31.539 | 0.17 | 0.53 | 31.3764 | 31.5641 | 31.2761 | 0 |
| 1736875800 | 31.3727 | 0.01 | 0.02 | 31.347 | 31.5244 | 31.288 | 0 |
| 1736789400 | 31.3667 | 0.02 | 0.08 | 31.4519 | 31.5267 | 31.2985 | 0 |
| 1736530200 | 31.343 | -0.14 | -0.43 | 31.4517 | 31.62 | 31.2315 | 0 |
| 1736443800 | 31.4796 | 0.18 | 0.56 | 31.5332 | 31.5687 | 31.433 | 0 |
| 1736357400 | 31.3044 | 0.23 | 0.75 | 30.991 | 31.3066 | 30.991 | 0 |
| 1736271000 | 31.071 | -0.03 | -0.11 | 30.9282 | 31.1222 | 30.8788 | 0 |
| 1736184600 | 31.104 | -0.22 | -0.70 | 31.1756 | 31.1847 | 30.9907 | 0 |
| 1735925400 | 31.3234 | -0.04 | -0.12 | 31.2154 | 31.3284 | 31.1746 | 0 |
| 1735839000 | 31.3616 | 0.38 | 1.24 | 30.9642 | 31.4258 | 30.9579 | 0 |
| 1735579800 | 30.9787 | -0.05 | -0.15 | 31.0318 | 31.0869 | 30.7918 | 0 |
| 1735320600 | 31.025 | 0.11 | 0.35 | 31.2693 | 31.3332 | 30.9891 | 0 |
| 1734975000 | 30.9179 | -0.05 | -0.15 | 30.9263 | 31.0473 | 30.8748 | 0 |
| 1734715800 | 30.9645 | 0.11 | 0.36 | 30.8802 | 30.9645 | 30.6481 | 0 |
| 1734629400 | 30.8545 | -0.2 | -0.63 | 31.1435 | 31.1524 | 30.7322 | 0 |
| 1734543000 | 31.0504 | 0.02 | 0.07 | 31.0709 | 31.0948 | 30.9714 | 0 |
| 1734456600 | 31.0294 | -0.2 | -0.65 | 31.0987 | 31.1265 | 31.0125 | 0 |
| 1734370200 | 31.2327 | -0.21 | -0.67 | 31.3872 | 31.398 | 31.2179 | 0 |
| 1734111000 | 31.4448 | 0.01 | 0.02 | 31.4875 | 31.4879 | 31.3872 | 0 |
| 1734024600 | 31.4384 | 0.12 | 0.38 | 31.2808 | 31.5086 | 31.2528 | 0 |
| 1733938200 | 31.3205 | -0.08 | -0.25 | 31.3799 | 31.4075 | 31.2785 | 0 |
| 1733851800 | 31.3976 | -0.08 | -0.24 | 31.4976 | 31.5025 | 31.3467 | 0 |
| 1733765400 | 31.4743 | -0.23 | -0.72 | 31.637 | 31.6531 | 31.4509 | 0 |
| 1733506200 | 31.7025 | -0.07 | -0.21 | 31.7371 | 31.7942 | 31.6571 | 0 |
| 1733419800 | 31.7695 | -0.06 | -0.20 | 31.7915 | 31.8412 | 31.6855 | 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
