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 | -0.015 | -0.050128328521 | 29.9232 | 30.2093 | 29.7443 | 0 | 0 | IX |
| 4 | -0.5423 | -1.78092313755 | 30.4505 | 30.9235 | 29.3515 | 0 | 0 | IX |
| 12 | 0.2573 | 0.867764553521 | 29.6509 | 31.708 | 28.5865 | 0 | 0 | IX |
| 26 | -0.217 | -0.720327167952 | 30.1252 | 31.708 | 28.2244 | 0 | 0 | IX |
| 52 | 2.0378 | 7.31169986796 | 27.8704 | 31.708 | 26.1216 | 0 | 0 | IX |
| 156 | 0.5054 | 1.71888391582 | 29.4028 | 117.8363 | 26.1216 | 0 | 0 | IX |
| 260 | 0.5054 | 1.71888391582 | 29.4028 | 117.8363 | 26.1216 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 29.9082 | 0.14 | 0.46 | 29.7981 | 29.9336 | 29.7443 | 0 |
| 1719505800 | 29.7726 | -0.2 | -0.67 | 29.7909 | 29.9413 | 29.7537 | 0 |
| 1719419400 | 29.9728 | -0.07 | -0.23 | 30.0022 | 30.0177 | 29.9223 | 0 |
| 1719333000 | 30.043 | -0.02 | -0.05 | 30.1595 | 30.2093 | 30.008 | 0 |
| 1719246600 | 30.0592 | 0.29 | 0.99 | 29.7658 | 30.1071 | 29.7479 | 0 |
| 1718987400 | 29.7656 | -0.21 | -0.69 | 29.9232 | 29.9242 | 29.7505 | 0 |
| 1718901000 | 29.9726 | 0.1 | 0.35 | 29.8581 | 30.0162 | 29.8581 | 0 |
| 1718814600 | 29.8683 | 0.11 | 0.38 | 29.8385 | 29.9257 | 29.8283 | 0 |
| 1718728200 | 29.7548 | 0.27 | 0.93 | 29.6333 | 29.7964 | 29.6043 | 0 |
| 1718641800 | 29.482 | 0 | 0.02 | 29.3935 | 29.5428 | 29.3935 | 0 |
| 1718382600 | 29.4773 | -0.23 | -0.76 | 29.6873 | 29.6873 | 29.3515 | 0 |
| 1718296200 | 29.7031 | -0.38 | -1.26 | 29.9593 | 29.9762 | 29.6618 | 0 |
| 1718209800 | 30.0819 | 0.19 | 0.64 | 29.8225 | 30.154 | 29.8085 | 0 |
| 1718123400 | 29.8898 | -0.46 | -1.51 | 30.1729 | 30.1854 | 29.8071 | 0 |
| 1718037000 | 30.3483 | -0.15 | -0.49 | 30.3527 | 30.3552 | 30.2307 | 0 |
| 1717777800 | 30.4981 | -0.21 | -0.68 | 30.7508 | 30.7704 | 30.4869 | 0 |
| 1717691400 | 30.7072 | 0.18 | 0.60 | 30.6458 | 30.7184 | 30.6187 | 0 |
| 1717605000 | 30.5244 | -0.13 | -0.42 | 30.5742 | 30.6459 | 30.4967 | 0 |
| 1717518600 | 30.6531 | -0.18 | -0.58 | 30.8909 | 30.8909 | 30.6407 | 0 |
| 1717432200 | 30.8305 | 0.3 | 1.00 | 30.7817 | 30.9235 | 30.7817 | 0 |
| 1717173000 | 30.526 | 0.11 | 0.36 | 30.4505 | 30.6011 | 30.3482 | 0 |
| 1717086600 | 30.4163 | 0.1 | 0.34 | 30.1425 | 30.4368 | 30.1039 | 0 |
| 1717000200 | 30.3143 | -0.53 | -1.71 | 30.6671 | 30.6671 | 30.3068 | 0 |
| 1716913800 | 30.842 | 0.03 | 0.11 | 30.8556 | 30.9186 | 30.7903 | 0 |
| 1716827400 | 30.8075 | 0.18 | 0.58 | 30.7355 | 30.8204 | 30.7308 | 0 |
| 1716568200 | 30.6286 | -0.04 | -0.12 | 30.4713 | 30.6634 | 30.3924 | 0 |
| 1716481800 | 30.664 | -0.21 | -0.68 | 30.7793 | 30.7959 | 30.6466 | 0 |
| 1716395400 | 30.8751 | -0.67 | -2.13 | 31.0374 | 31.0374 | 30.8557 | 0 |
| 1716309000 | 31.5455 | -0.13 | -0.40 | 31.5732 | 31.5743 | 31.4839 | 0 |
| 1716222600 | 31.6735 | 0.2 | 0.62 | 31.658 | 31.708 | 31.6421 | 0 |
| 1715963400 | 31.4781 | 0.2 | 0.63 | 31.3691 | 31.4807 | 31.3603 | 0 |
| 1715877000 | 31.2807 | 0.08 | 0.27 | 31.2448 | 31.2869 | 31.1974 | 0 |
| 1715790600 | 31.1961 | 0.11 | 0.35 | 31.1037 | 31.2381 | 31.089 | 0 |
| 1715704200 | 31.0869 | 0.02 | 0.07 | 30.9514 | 31.1077 | 30.9096 | 0 |
| 1715617800 | 31.0659 | 0.21 | 0.69 | 30.9494 | 31.1201 | 30.9494 | 0 |
| 1715358600 | 30.8541 | 0.2 | 0.67 | 30.8031 | 30.9146 | 30.8031 | 0 |
| 1715272200 | 30.6491 | 0.16 | 0.52 | 30.5082 | 30.6853 | 30.5039 | 0 |
| 1715185800 | 30.491 | -0.15 | -0.50 | 30.4382 | 30.491 | 30.3503 | 0 |
| 1715099400 | 30.6433 | 0.24 | 0.80 | 30.4718 | 30.7211 | 30.4718 | 0 |
| 1715013000 | 30.4015 | 0.24 | 0.80 | 30.2153 | 30.4376 | 30.2153 | 0 |
| 1714753800 | 30.1593 | 0.37 | 1.23 | 30.0081 | 30.2553 | 30.0081 | 0 |
| 1714667400 | 29.7921 | 0.22 | 0.73 | 29.7346 | 29.8623 | 29.7346 | 0 |
| 1714494600 | 29.575 | -0.22 | -0.75 | 29.7666 | 29.809 | 29.5731 | 0 |
| 1714408200 | 29.7989 | 0.23 | 0.77 | 29.6915 | 29.813 | 29.6915 | 0 |
| 1714149000 | 29.5719 | 0.14 | 0.49 | 29.5439 | 29.6791 | 29.5274 | 0 |
| 1714062600 | 29.4286 | 0.03 | 0.09 | 29.5366 | 29.6306 | 29.2953 | 0 |
| 1713976200 | 29.4022 | 0 | 0.01 | 29.5337 | 29.5583 | 29.3792 | 0 |
| 1713889800 | 29.3988 | 0.31 | 1.06 | 29.2017 | 29.4288 | 29.2017 | 0 |
| 1713803400 | 29.0918 | 0.17 | 0.58 | 29.0325 | 29.1358 | 29.0246 | 0 |
| 1713544200 | 28.9252 | 0.03 | 0.12 | 28.7927 | 28.9639 | 28.7049 | 0 |
| 1713457800 | 28.8912 | 0.2 | 0.70 | 28.8371 | 28.9458 | 28.8176 | 0 |
| 1713371400 | 28.689 | 0.05 | 0.19 | 28.6491 | 28.8733 | 28.6491 | 0 |
| 1713285000 | 28.6354 | -0.58 | -1.98 | 28.9191 | 28.9191 | 28.5865 | 0 |
| 1713198600 | 29.2149 | -0.12 | -0.40 | 29.2296 | 29.395 | 29.1728 | 0 |
| 1712939400 | 29.3312 | -0.15 | -0.51 | 29.4216 | 29.5541 | 29.2837 | 0 |
| 1712853000 | 29.482 | -0.21 | -0.70 | 29.6529 | 29.7595 | 29.4082 | 0 |
| 1712766600 | 29.6884 | -0.18 | -0.60 | 30.0635 | 30.1844 | 29.6628 | 0 |
| 1712680200 | 29.8686 | 0.08 | 0.26 | 29.8983 | 30.0309 | 29.8248 | 0 |
| 1712593800 | 29.7923 | 0.19 | 0.64 | 29.6439 | 29.83 | 29.6365 | 0 |
| 1712334600 | 29.6039 | -0.29 | -0.98 | 29.6509 | 29.6509 | 29.44 | 0 |
| 1712248200 | 29.8964 | 0.23 | 0.78 | 29.6965 | 29.947 | 29.6965 | 0 |
| 1712161800 | 29.6663 | 0.16 | 0.53 | 29.4161 | 29.6788 | 29.4161 | 0 |
| 1712075400 | 29.5093 | -0.03 | -0.11 | 29.5212 | 29.6685 | 29.4714 | 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
