We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.1105 | -0.319858741117 | 34.5465 | 34.691 | 34.2865 | 0 | 0 | IX |
| 4 | -0.294 | -0.846530377195 | 34.73 | 34.8415 | 34.155 | 0 | 0 | IX |
| 12 | 0.5785 | 1.70863176549 | 33.8575 | 34.8455 | 33.6535 | 0 | 0 | IX |
| 26 | 1.7735 | 5.42977420589 | 32.6625 | 34.8455 | 32.38 | 0 | 0 | IX |
| 52 | 3.5205 | 11.3874917113 | 30.9155 | 34.8455 | 29.924 | 0 | 0 | IX |
| 156 | 3.6325 | 11.792491113 | 30.8035 | 34.8455 | 29.924 | 0 | 0 | IX |
| 260 | 3.6325 | 11.792491113 | 30.8035 | 34.8455 | 29.924 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 34.295 | -0.13 | -0.37 | 34.4115 | 34.541 | 34.2865 | 0 |
| 1721320200 | 34.422 | -0.04 | -0.10 | 34.4595 | 34.538 | 34.3805 | 0 |
| 1721233800 | 34.458 | -0.21 | -0.60 | 34.6095 | 34.616 | 34.391 | 0 |
| 1721147400 | 34.666 | 0.14 | 0.42 | 34.633 | 34.691 | 34.589 | 0 |
| 1721061000 | 34.522 | -0.14 | -0.40 | 34.5465 | 34.617 | 34.493 | 0 |
| 1720801800 | 34.6605 | -0.03 | -0.07 | 34.684 | 34.686 | 34.569 | 0 |
| 1720715400 | 34.6865 | 0.14 | 0.42 | 34.5775 | 34.743 | 34.513 | 0 |
| 1720629000 | 34.5425 | 0.03 | 0.08 | 34.468 | 34.5625 | 34.468 | 0 |
| 1720542600 | 34.515 | -0.02 | -0.05 | 34.5535 | 34.59 | 34.511 | 0 |
| 1720456200 | 34.5315 | 0.02 | 0.05 | 34.482 | 34.5445 | 34.414 | 0 |
| 1720197000 | 34.5145 | 0.17 | 0.49 | 34.3265 | 34.5185 | 34.286 | 0 |
| 1720110600 | 34.347 | -0.07 | -0.21 | 34.4235 | 34.4655 | 34.347 | 0 |
| 1720024200 | 34.4185 | 0.1 | 0.28 | 34.2865 | 34.4185 | 34.2305 | 0 |
| 1719937800 | 34.323 | 0.1 | 0.28 | 34.2625 | 34.338 | 34.239 | 0 |
| 1719851400 | 34.226 | -0.31 | -0.90 | 34.2585 | 34.3485 | 34.155 | 0 |
| 1719592200 | 34.5375 | -0.19 | -0.54 | 34.7485 | 34.8265 | 34.4945 | 0 |
| 1719505800 | 34.724 | 0.01 | 0.04 | 34.6955 | 34.7625 | 34.6505 | 0 |
| 1719419400 | 34.71 | -0.04 | -0.12 | 34.8045 | 34.838 | 34.6945 | 0 |
| 1719333000 | 34.753 | 0.08 | 0.23 | 34.7125 | 34.8415 | 34.661 | 0 |
| 1719246600 | 34.6725 | -0.06 | -0.17 | 34.73 | 34.7495 | 34.6115 | 0 |
| 1718987400 | 34.733 | 0.05 | 0.16 | 34.6855 | 34.8345 | 34.6735 | 0 |
| 1718901000 | 34.678 | -0.01 | -0.03 | 34.71 | 34.7775 | 34.621 | 0 |
| 1718814600 | 34.688 | 0.04 | 0.12 | 34.7785 | 34.781 | 34.6285 | 0 |
| 1718728200 | 34.6465 | 0.17 | 0.48 | 34.519 | 34.6465 | 34.497 | 0 |
| 1718641800 | 34.481 | -0.22 | -0.65 | 34.704 | 34.751 | 34.47 | 0 |
| 1718382600 | 34.7055 | 0.1 | 0.30 | 34.698 | 34.8455 | 34.6785 | 0 |
| 1718296200 | 34.6025 | 0.23 | 0.66 | 34.4265 | 34.6475 | 34.3835 | 0 |
| 1718209800 | 34.374 | 0.03 | 0.08 | 34.44 | 34.446 | 34.2005 | 0 |
| 1718123400 | 34.347 | 0.08 | 0.22 | 34.2345 | 34.418 | 34.229 | 0 |
| 1718037000 | 34.272 | 0.15 | 0.44 | 34.2105 | 34.293 | 34.1315 | 0 |
| 1717777800 | 34.1225 | -0.02 | -0.05 | 34.0805 | 34.1405 | 33.9215 | 0 |
| 1717691400 | 34.139 | -0.08 | -0.23 | 34.1855 | 34.2135 | 34.0725 | 0 |
| 1717605000 | 34.2175 | 0.18 | 0.53 | 34.0935 | 34.254 | 33.995 | 0 |
| 1717518600 | 34.0355 | 0.05 | 0.14 | 33.969 | 34.1975 | 33.969 | 0 |
| 1717432200 | 33.9865 | 0.05 | 0.15 | 34.001 | 34.119 | 33.9675 | 0 |
| 1717173000 | 33.9345 | 0.06 | 0.18 | 33.874 | 34.0355 | 33.81 | 0 |
| 1717086600 | 33.874 | 0.12 | 0.35 | 33.797 | 33.892 | 33.747 | 0 |
| 1717000200 | 33.756 | -0.06 | -0.18 | 33.7035 | 33.78 | 33.6535 | 0 |
| 1716913800 | 33.8165 | -0.15 | -0.44 | 33.918 | 33.9505 | 33.8115 | 0 |
| 1716827400 | 33.9675 | 0.02 | 0.07 | 33.983 | 34.0195 | 33.895 | 0 |
| 1716568200 | 33.944 | -0.06 | -0.17 | 33.97 | 34.051 | 33.848 | 0 |
| 1716481800 | 34.0025 | -0.16 | -0.48 | 34.194 | 34.2595 | 33.959 | 0 |
| 1716395400 | 34.1655 | -0 | -0.01 | 34.143 | 34.2325 | 34.1045 | 0 |
| 1716309000 | 34.168 | 0.05 | 0.14 | 34.11 | 34.238 | 34.102 | 0 |
| 1716222600 | 34.12 | 0.04 | 0.13 | 34.063 | 34.158 | 34.042 | 0 |
| 1715963400 | 34.0755 | -0.16 | -0.47 | 34.202 | 34.289 | 34.0685 | 0 |
| 1715877000 | 34.238 | 0.07 | 0.20 | 34.1695 | 34.3465 | 34.1695 | 0 |
| 1715790600 | 34.1695 | 0.13 | 0.37 | 34.171 | 34.232 | 33.97 | 0 |
| 1715704200 | 34.043 | -0.06 | -0.16 | 34.1715 | 34.1845 | 33.985 | 0 |
| 1715617800 | 34.099 | -0.05 | -0.15 | 34.213 | 34.213 | 34.071 | 0 |
| 1715358600 | 34.149 | -0.04 | -0.12 | 34.252 | 34.274 | 34.125 | 0 |
| 1715272200 | 34.1895 | -0.03 | -0.10 | 34.208 | 34.2505 | 34.161 | 0 |
| 1715185800 | 34.2235 | -0.09 | -0.27 | 34.31 | 34.38 | 34.173 | 0 |
| 1715099400 | 34.316 | 0.24 | 0.71 | 34.172 | 34.34 | 34.0945 | 0 |
| 1715013000 | 34.073 | 0.06 | 0.17 | 34.1015 | 34.1475 | 33.993 | 0 |
| 1714753800 | 34.014 | 0.17 | 0.51 | 33.908 | 34.111 | 33.7445 | 0 |
| 1714667400 | 33.8425 | 0.08 | 0.24 | 33.7565 | 33.9035 | 33.6895 | 0 |
| 1714494600 | 33.76 | -0.11 | -0.34 | 33.8765 | 33.9765 | 33.7205 | 0 |
| 1714408200 | 33.8735 | 0.05 | 0.16 | 33.8575 | 33.958 | 33.742 | 0 |
| 1714149000 | 33.8185 | 0.27 | 0.80 | 33.6 | 33.856 | 33.536499 | 0 |
| 1714062600 | 33.551499 | -0.24 | -0.70 | 33.608 | 33.872 | 33.481499 | 0 |
| 1713976200 | 33.787 | -0.2 | -0.59 | 33.9615 | 34.0095 | 33.7605 | 0 |
| 1713889800 | 33.987 | -0.02 | -0.05 | 34.095 | 34.1705 | 33.876 | 0 |
| 1713803400 | 34.003 | 0.13 | 0.39 | 33.8075 | 34.0325 | 33.801 | 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
