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 | 0.39 | 1.13727491434 | 34.2925 | 34.9525 | 34.0775 | 0 | 0 | IX |
| 4 | -0.3425 | -0.977872947894 | 35.025 | 35.3575 | 33.625 | 0 | 0 | IX |
| 12 | 0.6825 | 2.00735294118 | 34 | 35.6 | 33.0175 | 0 | 0 | IX |
| 26 | 0.065 | 0.18776630317 | 34.6175 | 35.6 | 30.9125 | 0 | 0 | IX |
| 52 | 5.5475 | 19.0406727304 | 29.135 | 35.6 | 29.055 | 0 | 0 | IX |
| 156 | 8.0875 | 30.4098514758 | 26.595 | 35.6 | 26.1475 | 0 | 0 | IX |
| 260 | 8.0875 | 30.4098514758 | 26.595 | 35.6 | 26.1475 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 34.6825 | 0.09 | 0.27 | 34.665 | 34.785 | 34.2825 | 0 |
| 1732210200 | 34.5875 | 0.06 | 0.17 | 34.6425 | 34.67 | 34.305 | 0 |
| 1732123800 | 34.53 | -0.03 | -0.09 | 34.5625 | 34.9525 | 34.41 | 0 |
| 1732037400 | 34.5625 | -0.26 | -0.73 | 34.8175 | 34.8175 | 34.0775 | 0 |
| 1731951000 | 34.8175 | 0.12 | 0.35 | 34.695 | 34.8175 | 34.5675 | 0 |
| 1731691800 | 34.695 | 0.4 | 1.17 | 34.2925 | 34.7775 | 34.2 | 0 |
| 1731605400 | 34.2925 | 0.42 | 1.24 | 33.8725 | 34.3775 | 33.8725 | 0 |
| 1731519000 | 33.8725 | -0.02 | -0.07 | 33.91 | 34.055 | 33.625 | 0 |
| 1731432600 | 33.895 | -0.65 | -1.88 | 34.4275 | 34.4275 | 33.8625 | 0 |
| 1731346200 | 34.545 | 0.16 | 0.47 | 34.3825 | 34.7525 | 34.3825 | 0 |
| 1731087000 | 34.3825 | -0.13 | -0.38 | 34.515 | 34.62 | 34.2925 | 0 |
| 1731000600 | 34.515 | 0.3 | 0.87 | 34.2175 | 34.67 | 34.2175 | 0 |
| 1730914200 | 34.2175 | -1.06 | -3.00 | 35.275 | 35.275 | 34.1 | 0 |
| 1730827800 | 35.275 | 0.13 | 0.38 | 35.14 | 35.3 | 35.065 | 0 |
| 1730741400 | 35.14 | -0.07 | -0.19 | 35.2075 | 35.3575 | 35.14 | 0 |
| 1730482200 | 35.2075 | 0.53 | 1.52 | 34.68 | 35.225 | 34.68 | 0 |
| 1730395800 | 34.68 | -0.07 | -0.20 | 34.5825 | 34.8075 | 34.5125 | 0 |
| 1730309400 | 34.75 | -0.14 | -0.41 | 34.8925 | 34.8925 | 34.5075 | 0 |
| 1730223000 | 34.8925 | -0.36 | -1.02 | 35.2525 | 35.33 | 34.8575 | 0 |
| 1730136600 | 35.2525 | 0.27 | 0.79 | 34.9775 | 35.285 | 34.955 | 0 |
| 1729873800 | 34.9775 | -0.05 | -0.14 | 35.025 | 35.145 | 34.8925 | 0 |
| 1729787400 | 35.025 | -0.09 | -0.25 | 35.1125 | 35.3175 | 35.025 | 0 |
| 1729701000 | 35.1125 | 0.08 | 0.24 | 35.0275 | 35.1925 | 34.96 | 0 |
| 1729614600 | 35.0275 | -0.06 | -0.16 | 35.0825 | 35.0825 | 34.595 | 0 |
| 1729528200 | 35.0825 | -0.21 | -0.60 | 35.2925 | 35.315 | 35.025 | 0 |
| 1729269000 | 35.2925 | 0.06 | 0.18 | 35.115 | 35.3275 | 34.9825 | 0 |
| 1729182600 | 35.23 | -0.24 | -0.68 | 35.4725 | 35.6 | 35.2075 | 0 |
| 1729096200 | 35.4725 | 0.14 | 0.41 | 35.1875 | 35.5675 | 35.1875 | 0 |
| 1729009800 | 35.3275 | 0.29 | 0.81 | 35.0425 | 35.4475 | 35.0425 | 0 |
| 1728923400 | 35.0425 | 0.3 | 0.87 | 34.74 | 35.0925 | 34.6925 | 0 |
| 1728664200 | 34.74 | 0.14 | 0.40 | 34.4675 | 34.7725 | 34.4675 | 0 |
| 1728577800 | 34.6 | -0.19 | -0.54 | 34.735 | 34.8525 | 34.3425 | 0 |
| 1728491400 | 34.7875 | 0.04 | 0.12 | 34.7475 | 34.8 | 34.575 | 0 |
| 1728405000 | 34.7475 | 0.09 | 0.27 | 34.655 | 34.7475 | 34.3975 | 0 |
| 1728318600 | 34.655 | 0.16 | 0.46 | 34.495 | 34.83 | 34.475 | 0 |
| 1728059400 | 34.495 | 0.18 | 0.52 | 34.3575 | 34.665 | 34.2625 | 0 |
| 1727973000 | 34.3175 | 0.02 | 0.05 | 34.2175 | 34.46 | 34.14 | 0 |
| 1727886600 | 34.3 | -0.16 | -0.47 | 34.4625 | 34.4925 | 34.1775 | 0 |
| 1727800200 | 34.4625 | -0.61 | -1.73 | 35.0675 | 35.1175 | 34.32 | 0 |
| 1727713800 | 35.0675 | -0.26 | -0.74 | 35.4325 | 35.4325 | 35.0625 | 0 |
| 1727454600 | 35.3275 | 0.07 | 0.21 | 35.2725 | 35.4325 | 35.2625 | 0 |
| 1727368200 | 35.255 | 0.49 | 1.42 | 34.885 | 35.32 | 34.885 | 0 |
| 1727281800 | 34.7625 | -0.11 | -0.30 | 34.735 | 34.9375 | 34.6675 | 0 |
| 1727195400 | 34.8675 | 0.11 | 0.31 | 34.7275 | 34.9725 | 34.645 | 0 |
| 1727109000 | 34.76 | 0.11 | 0.32 | 34.65 | 34.87 | 34.535 | 0 |
| 1726849800 | 34.65 | -0.14 | -0.40 | 34.73 | 34.9125 | 34.65 | 0 |
| 1726763400 | 34.79 | 0.38 | 1.12 | 34.795 | 34.8275 | 34.525 | 0 |
| 1726677000 | 34.405 | -0.03 | -0.08 | 34.4325 | 34.5 | 34.335 | 0 |
| 1726590600 | 34.4325 | 0.29 | 0.85 | 34.25 | 34.59 | 34.25 | 0 |
| 1726504200 | 34.1425 | 0.11 | 0.33 | 34.03 | 34.165 | 33.98 | 0 |
| 1726245000 | 34.03 | 0.35 | 1.05 | 33.6775 | 34.1175 | 33.6775 | 0 |
| 1726158600 | 33.6775 | 0.33 | 0.99 | 33.347499 | 33.8225 | 33.347499 | 0 |
| 1726072200 | 33.347499 | 0.07 | 0.20 | 33.34 | 33.555 | 33.1575 | 0 |
| 1725985800 | 33.28 | -0.2 | -0.59 | 33.3425 | 33.6675 | 33.1375 | 0 |
| 1725899400 | 33.4775 | 0.38 | 1.15 | 33.097499 | 33.479999 | 33.097499 | 0 |
| 1725640200 | 33.097499 | -0.31 | -0.93 | 33.32 | 33.595 | 33.0325 | 0 |
| 1725553800 | 33.4075 | 0.03 | 0.10 | 33.2075 | 33.542499 | 33.1625 | 0 |
| 1725467400 | 33.3725 | -0.12 | -0.36 | 33.09 | 33.384999 | 33.0175 | 0 |
| 1725381000 | 33.4925 | -0.42 | -1.25 | 33.88 | 34.0375 | 33.447499 | 0 |
| 1725294600 | 33.915 | -0.13 | -0.37 | 34.04 | 34.04 | 33.8075 | 0 |
| 1725035400 | 34.04 | 0.06 | 0.18 | 34 | 34.1825 | 34 | 0 |
| 1724949000 | 33.9775 | 0.04 | 0.13 | 33.905 | 34.125 | 33.905 | 0 |
| 1724862600 | 33.935 | 0.06 | 0.18 | 33.9575 | 34.0525 | 33.8725 | 0 |
| 1724776200 | 33.8725 | 0.13 | 0.37 | 33.7525 | 33.9425 | 33.7525 | 0 |
| 1724689800 | 33.7475 | 0.03 | 0.07 | 33.6625 | 33.7925 | 33.6475 | 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
