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 | 1.206 | 3.35530324318 | 35.9431 | 37.2107 | 35.7296 | 0 | 0 | IX |
| 4 | -1.3527 | -3.51334223335 | 38.5018 | 39.0314 | 35.7296 | 0 | 0 | IX |
| 12 | -4.2457 | -10.2566022785 | 41.3948 | 42.8312 | 35.7296 | 0 | 0 | IX |
| 26 | -2.2174 | -5.63270801316 | 39.3665 | 42.8312 | 35.7296 | 0 | 0 | IX |
| 52 | 4.2441 | 12.8980398116 | 32.905 | 42.8312 | 32.8205 | 0 | 0 | IX |
| 156 | 4.9554 | 15.3924525606 | 32.1937 | 42.8312 | 27.4326 | 0 | 0 | IX |
| 260 | 4.9554 | 15.3924525606 | 32.1937 | 42.8312 | 27.4326 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 37.1491 | 0.15 | 0.41 | 37.1347 | 37.2107 | 36.9297 | 0 |
| 1732815000 | 36.9987 | -0.01 | -0.02 | 36.8608 | 37.1384 | 36.8359 | 0 |
| 1732728600 | 37.0076 | 0.52 | 1.42 | 36.5839 | 37.0094 | 36.5045 | 0 |
| 1732642200 | 36.4894 | -0.32 | -0.87 | 36.7793 | 36.8897 | 36.3973 | 0 |
| 1732555800 | 36.8078 | 0.41 | 1.13 | 36.6005 | 36.9949 | 36.6005 | 0 |
| 1732296600 | 36.3965 | 0.53 | 1.49 | 35.9431 | 36.4655 | 35.7296 | 0 |
| 1732210200 | 35.8631 | -0.17 | -0.46 | 36.0845 | 36.0845 | 35.7433 | 0 |
| 1732123800 | 36.0288 | -0.37 | -1.01 | 36.397 | 36.7298 | 35.9741 | 0 |
| 1732037400 | 36.3961 | 0.01 | 0.03 | 36.409 | 36.5993 | 35.8535 | 0 |
| 1731951000 | 36.3848 | -0.16 | -0.44 | 36.5427 | 36.6239 | 36.2438 | 0 |
| 1731691800 | 36.5449 | -0.84 | -2.24 | 37.3047 | 37.3047 | 36.4895 | 0 |
| 1731605400 | 37.3807 | 0.39 | 1.04 | 36.9752 | 37.4179 | 36.8676 | 0 |
| 1731519000 | 36.9946 | -0.41 | -1.10 | 37.4136 | 37.4859 | 36.8727 | 0 |
| 1731432600 | 37.4046 | -1.02 | -2.65 | 38.3381 | 38.3381 | 37.4017 | 0 |
| 1731346200 | 38.4219 | 0.3 | 0.80 | 38.0166 | 38.629 | 38.0166 | 0 |
| 1731087000 | 38.1188 | -0.25 | -0.64 | 38.2971 | 38.5821 | 38.1151 | 0 |
| 1731000600 | 38.3638 | 0.77 | 2.06 | 37.6915 | 38.6436 | 37.6915 | 0 |
| 1730914200 | 37.5908 | -0.95 | -2.47 | 37.9245 | 38.7245 | 37.5272 | 0 |
| 1730827800 | 38.5425 | -0.22 | -0.57 | 38.7575 | 38.7575 | 38.3587 | 0 |
| 1730741400 | 38.7653 | 0.12 | 0.32 | 38.7836 | 39.0314 | 38.7483 | 0 |
| 1730482200 | 38.6416 | 0.16 | 0.42 | 38.5018 | 38.8789 | 38.5018 | 0 |
| 1730395800 | 38.4797 | -0.56 | -1.43 | 39.0225 | 39.0225 | 38.3528 | 0 |
| 1730309400 | 39.0365 | -0.27 | -0.70 | 39.3929 | 39.3966 | 38.8457 | 0 |
| 1730223000 | 39.311 | -0.29 | -0.74 | 39.5415 | 39.7317 | 39.2734 | 0 |
| 1730136600 | 39.6038 | 0.15 | 0.38 | 39.4013 | 39.7725 | 39.302 | 0 |
| 1729873800 | 39.4526 | 0.16 | 0.40 | 39.3285 | 39.5818 | 39.2876 | 0 |
| 1729787400 | 39.2964 | 0.11 | 0.28 | 39.2292 | 39.5717 | 39.0827 | 0 |
| 1729701000 | 39.1857 | -0.11 | -0.27 | 39.2127 | 39.3464 | 38.9883 | 0 |
| 1729614600 | 39.2932 | -0.25 | -0.64 | 39.5948 | 39.5948 | 38.9417 | 0 |
| 1729528200 | 39.5463 | -0.4 | -1.01 | 39.9075 | 39.984 | 39.5341 | 0 |
| 1729269000 | 39.9489 | -0.04 | -0.10 | 40.0178 | 40.1602 | 39.8492 | 0 |
| 1729182600 | 39.9881 | 0.14 | 0.35 | 39.7734 | 40.0373 | 39.7678 | 0 |
| 1729096200 | 39.8496 | -0.47 | -1.16 | 40.1819 | 40.1819 | 39.8185 | 0 |
| 1729009800 | 40.3155 | -0.02 | -0.06 | 40.2868 | 40.5849 | 40.2776 | 0 |
| 1728923400 | 40.3392 | -0.22 | -0.54 | 40.4323 | 40.5066 | 40.1149 | 0 |
| 1728664200 | 40.5568 | 0.41 | 1.02 | 40.1552 | 40.6125 | 40.1333 | 0 |
| 1728577800 | 40.1487 | -0.32 | -0.80 | 40.4291 | 40.4996 | 39.9677 | 0 |
| 1728491400 | 40.4713 | -0.02 | -0.05 | 40.4992 | 40.5886 | 40.2714 | 0 |
| 1728405000 | 40.4912 | -0.17 | -0.42 | 40.6826 | 40.7743 | 40.4037 | 0 |
| 1728318600 | 40.6615 | 0 | 0.01 | 40.7439 | 40.7816 | 40.391 | 0 |
| 1728059400 | 40.6577 | -0.23 | -0.55 | 40.9447 | 41.1534 | 40.6036 | 0 |
| 1727973000 | 40.883 | -0.37 | -0.91 | 41.1964 | 41.2353 | 40.8413 | 0 |
| 1727886600 | 41.2568 | -0.08 | -0.20 | 41.3508 | 41.3962 | 40.9977 | 0 |
| 1727800200 | 41.3389 | -0.69 | -1.65 | 42.02 | 42.104 | 41.299 | 0 |
| 1727713800 | 42.0327 | -0.19 | -0.44 | 42.257 | 42.3892 | 41.9569 | 0 |
| 1727454600 | 42.2196 | -0.24 | -0.56 | 42.2828 | 42.4681 | 41.9784 | 0 |
| 1727368200 | 42.4577 | 0.4 | 0.94 | 42.0476 | 42.5043 | 42.0476 | 0 |
| 1727281800 | 42.0611 | 0.14 | 0.34 | 42.048 | 42.3963 | 41.9718 | 0 |
| 1727195400 | 41.9183 | -0.14 | -0.34 | 42.0358 | 42.2776 | 41.7708 | 0 |
| 1727109000 | 42.0619 | -0.08 | -0.19 | 42.2163 | 42.2163 | 41.8408 | 0 |
| 1726849800 | 42.1427 | -0.47 | -1.09 | 42.7293 | 42.8058 | 41.9728 | 0 |
| 1726763400 | 42.608 | 0.74 | 1.76 | 42.036 | 42.8312 | 42.036 | 0 |
| 1726677000 | 41.8705 | -0.42 | -0.99 | 42.3195 | 42.3195 | 41.8289 | 0 |
| 1726590600 | 42.2907 | 0 | 0.01 | 42.3384 | 42.5615 | 42.2162 | 0 |
| 1726504200 | 42.2868 | -0.05 | -0.11 | 42.4745 | 42.6232 | 42.2698 | 0 |
| 1726245000 | 42.3348 | 0.74 | 1.77 | 41.7966 | 42.4175 | 41.7966 | 0 |
| 1726158600 | 41.5991 | 0.71 | 1.73 | 40.868 | 41.6476 | 40.868 | 0 |
| 1726072200 | 40.8906 | -0.15 | -0.36 | 41.1587 | 41.4404 | 40.7198 | 0 |
| 1725985800 | 41.038 | -0.11 | -0.28 | 41.1399 | 41.4205 | 40.9408 | 0 |
| 1725899400 | 41.1518 | 0.07 | 0.18 | 40.9368 | 41.2596 | 40.9368 | 0 |
| 1725640200 | 41.079 | -0.17 | -0.41 | 41.3948 | 41.7019 | 41.0151 | 0 |
| 1725553800 | 41.2496 | -0.27 | -0.64 | 41.4933 | 41.5559 | 41.195 | 0 |
| 1725467400 | 41.5158 | -0.14 | -0.32 | 41.6966 | 41.6966 | 40.9646 | 0 |
| 1725381000 | 41.6511 | -0.67 | -1.59 | 42.2803 | 42.3583 | 41.6331 | 0 |
| 1725294600 | 42.3244 | -0 | -0.01 | 42.3747 | 42.3753 | 41.9456 | 0 |
| 1725035400 | 42.3286 | 0.11 | 0.27 | 42.2809 | 42.4853 | 42.2304 | 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
