Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.555 | -1.65843921447 | 33.4652 | 33.5156 | 32.426 | 0 | 0 | IX |
| 4 | -0.3734 | -1.12187383576 | 33.2836 | 33.5682 | 32.426 | 0 | 0 | IX |
| 12 | 2.4134 | 7.91361716639 | 30.4968 | 33.5682 | 29.9031 | 0 | 0 | IX |
| 26 | 1.1384 | 3.58305163699 | 31.7718 | 33.5682 | 29.9031 | 0 | 0 | IX |
| 52 | 2.0318 | 6.58000414529 | 30.8784 | 33.5682 | 29.9031 | 0 | 0 | IX |
| 156 | 5.2875 | 19.1418652051 | 27.6227 | 33.5682 | 26.0061 | 0 | 0 | IX |
| 260 | 5.2875 | 19.1418652051 | 27.6227 | 33.5682 | 26.0061 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 32.9102 | 0.41 | 1.27 | 32.493499 | 32.924 | 32.426 | 0 |
| 1741887000 | 32.498199 | -0.14 | -0.42 | 32.5992 | 32.7683 | 32.4279 | 0 |
| 1741800600 | 32.6359 | 0.09 | 0.27 | 32.522599 | 32.882199 | 32.5099 | 0 |
| 1741714200 | 32.548299 | -0.44 | -1.35 | 33.1042 | 33.1555 | 32.4924 | 0 |
| 1741627800 | 32.9929 | -0.42 | -1.26 | 33.3836 | 33.4887 | 32.9047 | 0 |
| 1741368600 | 33.4132 | -0.04 | -0.11 | 33.4652 | 33.5156 | 33.1175 | 0 |
| 1741282200 | 33.449399 | 0.06 | 0.17 | 33.3895 | 33.533499 | 33.1498 | 0 |
| 1741195800 | 33.3932 | 0.6 | 1.84 | 32.892699 | 33.5682 | 32.892699 | 0 |
| 1741109400 | 32.7888 | -0.59 | -1.78 | 33.389 | 33.389 | 32.7265 | 0 |
| 1741023000 | 33.382399 | 0.21 | 0.64 | 33.1518 | 33.5079 | 32.9861 | 0 |
| 1740763800 | 33.170099 | 0.08 | 0.24 | 33.1273 | 33.1738 | 32.8342 | 0 |
| 1740677400 | 33.0908 | -0.33 | -0.99 | 33.3964 | 33.3964 | 32.952399 | 0 |
| 1740591000 | 33.421599 | 0.22 | 0.67 | 33.1755 | 33.5041 | 33.1755 | 0 |
| 1740504600 | 33.1997 | 0.09 | 0.26 | 33.147799 | 33.3034 | 33.052799 | 0 |
| 1740418200 | 33.1124 | 0 | 0.01 | 33.1937 | 33.2502 | 32.9707 | 0 |
| 1740159000 | 33.1105 | 0.14 | 0.42 | 32.9625 | 33.185 | 32.9625 | 0 |
| 1740072600 | 32.9713 | 0.03 | 0.09 | 32.9842 | 33.0815 | 32.9155 | 0 |
| 1739986200 | 32.942 | -0.37 | -1.10 | 33.2648 | 33.298499 | 32.919199 | 0 |
| 1739899800 | 33.3074 | 0.05 | 0.15 | 33.2152 | 33.3616 | 33.1323 | 0 |
| 1739813400 | 33.258899 | 0.06 | 0.19 | 33.182 | 33.2882 | 33.157899 | 0 |
| 1739554200 | 33.1953 | -0.07 | -0.21 | 33.2836 | 33.308 | 33.1473 | 0 |
| 1739467800 | 33.2648 | 0.3 | 0.91 | 32.917 | 33.275199 | 32.917 | 0 |
| 1739381400 | 32.9652 | 0.09 | 0.27 | 32.853099 | 33.0036 | 32.7607 | 0 |
| 1739295000 | 32.877 | 0.08 | 0.25 | 32.8633 | 32.920099 | 32.7984 | 0 |
| 1739208600 | 32.793599 | 0.16 | 0.50 | 32.576 | 32.823 | 32.576 | 0 |
| 1738949400 | 32.6296 | -0.21 | -0.64 | 32.8514 | 32.8996 | 32.604 | 0 |
| 1738863000 | 32.8395 | 0.47 | 1.45 | 32.3692 | 32.8812 | 32.3692 | 0 |
| 1738776600 | 32.3701 | 0.18 | 0.56 | 32.2028 | 32.3783 | 32.1073 | 0 |
| 1738690200 | 32.1891 | 0.14 | 0.43 | 32.0764 | 32.2338 | 31.9349 | 0 |
| 1738603800 | 32.049799 | -0.51 | -1.57 | 32.4976 | 32.4976 | 31.8558 | 0 |
| 1738344600 | 32.5604 | 0 | 0.01 | 32.5721 | 32.7269 | 32.555799 | 0 |
| 1738258200 | 32.557499 | 0.25 | 0.77 | 32.3367 | 32.5937 | 32.3367 | 0 |
| 1738171800 | 32.3076 | 0.08 | 0.24 | 32.1148 | 32.3896 | 32.1148 | 0 |
| 1738085400 | 32.2303 | 0.01 | 0.02 | 32.153399 | 32.394 | 32.153399 | 0 |
| 1737999000 | 32.223999 | -0.02 | -0.05 | 32.247999 | 32.2783 | 31.9675 | 0 |
| 1737739800 | 32.2397 | -0.08 | -0.25 | 32.339599 | 32.537 | 32.2187 | 0 |
| 1737653400 | 32.3193 | 0.15 | 0.48 | 32.2797 | 32.33 | 32.2083 | 0 |
| 1737567000 | 32.1654 | 0 | 0.00 | 32.1654 | 32.1654 | 32.1654 | 0 |
| 1737480600 | 32.1654 | 0.13 | 0.41 | 32.046 | 32.1681 | 32.0142 | 0 |
| 1737394200 | 32.0354 | 0.04 | 0.13 | 31.9882 | 32.1604 | 31.9714 | 0 |
| 1737135000 | 31.9953 | 0.31 | 0.98 | 31.7832 | 32.040799 | 31.7832 | 0 |
| 1737048600 | 31.6859 | 0.3 | 0.97 | 31.4077 | 31.6932 | 31.4077 | 0 |
| 1736962200 | 31.3827 | 0.35 | 1.12 | 30.9837 | 31.4171 | 30.9837 | 0 |
| 1736875800 | 31.0363 | 0.15 | 0.48 | 30.8956 | 31.241 | 30.8956 | 0 |
| 1736789400 | 30.8866 | -0.15 | -0.47 | 31.1344 | 31.1344 | 30.7976 | 0 |
| 1736530200 | 31.0316 | -0.26 | -0.84 | 31.2958 | 31.3396 | 30.9429 | 0 |
| 1736443800 | 31.295 | 0.27 | 0.87 | 31.1849 | 31.3216 | 31.0722 | 0 |
| 1736357400 | 31.0245 | 0.08 | 0.25 | 30.9111 | 31.1179 | 30.8723 | 0 |
| 1736271000 | 30.9486 | 0.09 | 0.28 | 30.8443 | 30.9773 | 30.7324 | 0 |
| 1736184600 | 30.8627 | 0.34 | 1.11 | 30.5218 | 30.8648 | 30.5218 | 0 |
| 1735925400 | 30.5224 | -0.17 | -0.55 | 30.7027 | 30.7207 | 30.4816 | 0 |
| 1735839000 | 30.6919 | 0.3 | 1.00 | 30.4803 | 30.7633 | 30.4142 | 0 |
| 1735579800 | 30.3889 | -0.12 | -0.39 | 30.5058 | 30.5061 | 30.2704 | 0 |
| 1735320600 | 30.507 | 0.2 | 0.67 | 30.3805 | 30.5837 | 30.3538 | 0 |
| 1734975000 | 30.3025 | 0.11 | 0.37 | 30.1947 | 30.3717 | 30.1257 | 0 |
| 1734715800 | 30.1905 | -0.2 | -0.65 | 30.4968 | 30.4968 | 29.9031 | 0 |
| 1734629400 | 30.389 | -0.41 | -1.33 | 30.7821 | 30.7821 | 30.2499 | 0 |
| 1734543000 | 30.7988 | -0.01 | -0.04 | 30.8486 | 30.9124 | 30.7934 | 0 |
| 1734456600 | 30.8124 | -0.19 | -0.60 | 30.9574 | 30.9574 | 30.7318 | 0 |
| 1734370200 | 30.9994 | -0.16 | -0.52 | 31.1738 | 31.1834 | 30.9655 | 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
