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 | 0.6125 | 1.50104153903 | 40.805 | 41.7521 | 40.5881 | 0 | 0 | IX |
| 4 | 2.1963 | 5.59977767126 | 39.2212 | 41.7521 | 38.3698 | 0 | 0 | IX |
| 12 | 5.0941 | 14.0242928801 | 36.3234 | 41.7521 | 35.4624 | 0 | 0 | IX |
| 26 | 3.902 | 10.4010342392 | 37.5155 | 41.7521 | 33.6855 | 0 | 0 | IX |
| 52 | 9.9826 | 31.7564235929 | 31.4349 | 41.7521 | 31.0576 | 0 | 0 | IX |
| 156 | -2.2025 | -5.04928931683 | 43.62 | 43.62 | 27.2067 | 0 | 0 | IX |
| 260 | -40.7925 | -49.6198759275 | 82.21 | 82.21 | 27.2067 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 41.4175 | 0.16 | 0.40 | 41.4521 | 41.4938 | 41.3868 | 0 |
| 1732728600 | 41.2531 | -0.42 | -1.00 | 41.6048 | 41.6107 | 41.2486 | 0 |
| 1732642200 | 41.6708 | 0.15 | 0.37 | 41.5403 | 41.692 | 41.3871 | 0 |
| 1732555800 | 41.5182 | -0.08 | -0.19 | 41.5519 | 41.7209 | 41.3176 | 0 |
| 1732296600 | 41.5992 | 0.53 | 1.29 | 41.1446 | 41.7521 | 41.11 | 0 |
| 1732210200 | 41.0685 | 0.42 | 1.04 | 40.805 | 41.0884 | 40.5881 | 0 |
| 1732123800 | 40.6476 | 0.02 | 0.06 | 40.8208 | 40.8987 | 40.4172 | 0 |
| 1732037400 | 40.6249 | -0.16 | -0.40 | 40.5977 | 40.6564 | 40.2302 | 0 |
| 1731951000 | 40.789 | 0.14 | 0.36 | 40.5815 | 40.789 | 40.4856 | 0 |
| 1731691800 | 40.6441 | -0.73 | -1.76 | 41.1581 | 41.2342 | 40.6132 | 0 |
| 1731605400 | 41.3713 | 0.03 | 0.07 | 41.4102 | 41.5801 | 41.2639 | 0 |
| 1731519000 | 41.3426 | 0.05 | 0.13 | 41.2578 | 41.364 | 41.0822 | 0 |
| 1731432600 | 41.2903 | -0.06 | -0.15 | 41.3602 | 41.4268 | 41.2727 | 0 |
| 1731346200 | 41.3528 | 0.41 | 0.99 | 41.1123 | 41.3991 | 41.0925 | 0 |
| 1731087000 | 40.9471 | 0.35 | 0.87 | 40.7045 | 40.9815 | 40.5737 | 0 |
| 1731000600 | 40.5945 | 0.22 | 0.54 | 40.5065 | 40.6304 | 40.4399 | 0 |
| 1730914200 | 40.3763 | 1.57 | 4.04 | 39.434 | 40.4058 | 39.3631 | 0 |
| 1730827800 | 38.8089 | 0.38 | 0.99 | 38.4652 | 38.8484 | 38.3698 | 0 |
| 1730741400 | 38.4302 | -0.52 | -1.34 | 38.6307 | 38.6328 | 38.3885 | 0 |
| 1730482200 | 38.954 | 0.28 | 0.73 | 38.5935 | 39.0852 | 38.3868 | 0 |
| 1730395800 | 38.6725 | -0.75 | -1.90 | 39.2212 | 39.2589 | 38.5133 | 0 |
| 1730309400 | 39.4201 | -0.1 | -0.26 | 39.422 | 39.5186 | 39.2953 | 0 |
| 1730223000 | 39.5214 | 0.23 | 0.59 | 39.2676 | 39.5214 | 39.2251 | 0 |
| 1730136600 | 39.2906 | -0.09 | -0.23 | 39.2206 | 39.3688 | 39.0896 | 0 |
| 1729873800 | 39.3798 | 0.24 | 0.61 | 39.1512 | 39.4976 | 39.1331 | 0 |
| 1729787400 | 39.1408 | -0.07 | -0.17 | 39.0819 | 39.2338 | 39.0326 | 0 |
| 1729701000 | 39.2067 | -0.13 | -0.32 | 39.5074 | 39.5484 | 39.15 | 0 |
| 1729614600 | 39.3319 | 0.02 | 0.06 | 39.4273 | 39.4654 | 39.1709 | 0 |
| 1729528200 | 39.3069 | -0.2 | -0.51 | 39.5264 | 39.5324 | 39.2266 | 0 |
| 1729269000 | 39.508 | 0.05 | 0.13 | 39.3517 | 39.5263 | 39.3308 | 0 |
| 1729182600 | 39.4585 | 0.26 | 0.66 | 39.4133 | 39.6082 | 39.2417 | 0 |
| 1729096200 | 39.2017 | -0 | -0.00 | 39.0664 | 39.2821 | 38.9973 | 0 |
| 1729009800 | 39.2035 | -0.08 | -0.20 | 39.3154 | 39.3477 | 39.0848 | 0 |
| 1728923400 | 39.2832 | 0.52 | 1.33 | 38.8251 | 39.3701 | 38.8251 | 0 |
| 1728664200 | 38.7659 | 0.27 | 0.70 | 38.5079 | 38.7983 | 38.4554 | 0 |
| 1728577800 | 38.4955 | -0.15 | -0.38 | 38.6978 | 38.7818 | 38.4213 | 0 |
| 1728491400 | 38.6408 | 0.38 | 0.98 | 38.3238 | 38.6489 | 38.2833 | 0 |
| 1728405000 | 38.2648 | 0.2 | 0.53 | 37.7544 | 38.2861 | 37.7287 | 0 |
| 1728318600 | 38.0648 | -0.07 | -0.19 | 38.3444 | 38.3768 | 37.9571 | 0 |
| 1728059400 | 38.1364 | 0.28 | 0.75 | 37.6739 | 38.4003 | 37.6689 | 0 |
| 1727973000 | 37.853 | 0.12 | 0.31 | 37.91 | 37.9301 | 37.6215 | 0 |
| 1727886600 | 37.7357 | 0.21 | 0.56 | 37.5235 | 37.76 | 37.4462 | 0 |
| 1727800200 | 37.5261 | -0.17 | -0.45 | 37.7751 | 37.9275 | 37.2887 | 0 |
| 1727713800 | 37.6949 | -0.05 | -0.13 | 37.6886 | 37.8241 | 37.5827 | 0 |
| 1727454600 | 37.7427 | -0.06 | -0.17 | 37.8731 | 37.8989 | 37.5976 | 0 |
| 1727368200 | 37.8063 | -0.06 | -0.15 | 37.8955 | 38.0866 | 37.6903 | 0 |
| 1727281800 | 37.8615 | 0.15 | 0.40 | 37.6113 | 37.922 | 37.5792 | 0 |
| 1727195400 | 37.7112 | -0.03 | -0.08 | 37.7568 | 37.7955 | 37.5011 | 0 |
| 1727109000 | 37.7408 | 0.04 | 0.10 | 37.7591 | 37.8629 | 37.6657 | 0 |
| 1726849800 | 37.703 | -0.03 | -0.09 | 37.6822 | 37.839 | 37.6089 | 0 |
| 1726763400 | 37.7351 | 0.66 | 1.78 | 37.0058 | 37.8381 | 36.9741 | 0 |
| 1726677000 | 37.076 | -0.24 | -0.64 | 37.0775 | 37.1471 | 36.9682 | 0 |
| 1726590600 | 37.3131 | 0.33 | 0.89 | 37.0761 | 37.4058 | 37.0068 | 0 |
| 1726504200 | 36.9825 | -0.2 | -0.55 | 37.0652 | 37.1002 | 36.8775 | 0 |
| 1726245000 | 37.1864 | 0.26 | 0.70 | 37.022 | 37.1995 | 36.8237 | 0 |
| 1726158600 | 36.9279 | 0.8 | 2.21 | 36.9213 | 37.0882 | 36.7796 | 0 |
| 1726072200 | 36.13 | 0.04 | 0.12 | 36.1368 | 36.4546 | 35.7181 | 0 |
| 1725985800 | 36.0855 | 0.09 | 0.24 | 36.1279 | 36.2729 | 36.0129 | 0 |
| 1725899400 | 35.9991 | 0.49 | 1.37 | 35.6114 | 36.1184 | 35.6064 | 0 |
| 1725640200 | 35.5123 | -0.6 | -1.67 | 35.9035 | 36.3433 | 35.4624 | 0 |
| 1725553800 | 36.1145 | -0.31 | -0.84 | 36.3234 | 36.5607 | 36.1008 | 0 |
| 1725467400 | 36.4217 | -0.4 | -1.10 | 36.4609 | 36.6163 | 36.3201 | 0 |
| 1725381000 | 36.8257 | -0.55 | -1.48 | 37.4042 | 37.4805 | 36.7208 | 0 |
| 1725294600 | 37.38 | 0.43 | 1.15 | 37.2811 | 37.478 | 37.2456 | 0 |
| 1725035400 | 36.9546 | -0.11 | -0.29 | 36.8436 | 37.2137 | 36.8001 | 0 |
| 1724949000 | 37.0639 | 0.51 | 1.38 | 36.5395 | 37.1944 | 36.5395 | 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
