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 | 0.8979 | 1.75126532284 | 51.2715 | 52.3128 | 51.2005 | 0 | 0 | IX |
| 4 | 2.4025 | 4.82750583219 | 49.7669 | 52.4388 | 49.5801 | 0 | 0 | IX |
| 12 | 1.5942 | 3.15213780667 | 50.5752 | 53.9465 | 49.5801 | 0 | 0 | IX |
| 26 | 2.056 | 4.10269508754 | 50.1134 | 53.9465 | 43.6317 | 0 | 0 | IX |
| 52 | 6.7822 | 14.9429795185 | 45.3872 | 53.9465 | 43.6317 | 0 | 0 | IX |
| 156 | 8.651 | 19.8789477554 | 43.5184 | 53.9465 | 41.5645 | 0 | 0 | IX |
| 260 | 8.651 | 19.8789477554 | 43.5184 | 53.9465 | 41.5645 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 52.1694 | 0.26 | 0.51 | 52.1381 | 52.3128 | 52.0742 | 0 |
| 1732815000 | 51.9066 | 0.26 | 0.49 | 51.8709 | 51.9992 | 51.7512 | 0 |
| 1732728600 | 51.6514 | 0.05 | 0.09 | 51.5996 | 51.7374 | 51.4256 | 0 |
| 1732642200 | 51.6024 | -0.31 | -0.59 | 51.4713 | 51.6361 | 51.2537 | 0 |
| 1732555800 | 51.9111 | 0.24 | 0.46 | 51.9963 | 52.0365 | 51.8006 | 0 |
| 1732296600 | 51.6711 | 0.58 | 1.13 | 51.2715 | 52.0119 | 51.2005 | 0 |
| 1732210200 | 51.096 | 0.08 | 0.15 | 50.7283 | 51.1512 | 50.691 | 0 |
| 1732123800 | 51.0208 | -0.28 | -0.55 | 50.6274 | 51.0912 | 50.6228 | 0 |
| 1732037400 | 51.3029 | 0.54 | 1.07 | 51.2527 | 51.8666 | 51.2308 | 0 |
| 1731951000 | 50.7586 | -0.71 | -1.39 | 51.0434 | 51.0622 | 50.7586 | 0 |
| 1731691800 | 51.4717 | 0.76 | 1.51 | 51.0352 | 51.5064 | 50.967 | 0 |
| 1731605400 | 50.7085 | -0.29 | -0.56 | 50.8087 | 50.9994 | 50.6363 | 0 |
| 1731519000 | 50.9963 | -1.25 | -2.39 | 50.8661 | 51.1131 | 50.7643 | 0 |
| 1731432600 | 52.247 | -0.02 | -0.04 | 52.3763 | 52.4388 | 52.1913 | 0 |
| 1731346200 | 52.267 | -0.12 | -0.23 | 52.1413 | 52.3468 | 52.0668 | 0 |
| 1731087000 | 52.3883 | 0.53 | 1.01 | 52.1082 | 52.3899 | 52.0924 | 0 |
| 1731000600 | 51.8623 | 0.63 | 1.23 | 51.7653 | 51.9 | 51.6717 | 0 |
| 1730914200 | 51.2303 | 1.09 | 2.17 | 51.4364 | 51.5299 | 51.2272 | 0 |
| 1730827800 | 50.1407 | 0.27 | 0.55 | 50.1906 | 50.2739 | 50.1165 | 0 |
| 1730741400 | 49.8668 | 0.14 | 0.28 | 49.7856 | 49.906 | 49.7661 | 0 |
| 1730482200 | 49.7295 | -1.11 | -2.19 | 49.7669 | 49.8993 | 49.5801 | 0 |
| 1730395800 | 50.8417 | -0.07 | -0.14 | 50.9139 | 51.042 | 50.6033 | 0 |
| 1730309400 | 50.9139 | 0.3 | 0.60 | 51.0198 | 51.1323 | 50.8024 | 0 |
| 1730223000 | 50.6102 | 0.46 | 0.93 | 50.6713 | 50.6713 | 50.5142 | 0 |
| 1730136600 | 50.1453 | 0.4 | 0.81 | 50.1696 | 50.3961 | 50.1106 | 0 |
| 1729873800 | 49.7416 | -0.43 | -0.86 | 49.8037 | 49.8113 | 49.642 | 0 |
| 1729787400 | 50.1717 | 0.2 | 0.41 | 50.2008 | 50.2376 | 50.0467 | 0 |
| 1729701000 | 49.9691 | -0.69 | -1.37 | 50.0907 | 50.1243 | 49.8874 | 0 |
| 1729614600 | 50.6628 | -0.69 | -1.35 | 50.6752 | 50.8214 | 50.5544 | 0 |
| 1729528200 | 51.3564 | -0.29 | -0.56 | 51.4829 | 51.4829 | 51.317 | 0 |
| 1729269000 | 51.6461 | 0.11 | 0.22 | 51.5651 | 51.6843 | 51.4955 | 0 |
| 1729182600 | 51.532 | -0 | -0.01 | 51.6066 | 51.7644 | 51.4925 | 0 |
| 1729096200 | 51.5347 | -0.67 | -1.28 | 51.6537 | 51.6871 | 51.5094 | 0 |
| 1729009800 | 52.2051 | 0.51 | 0.99 | 52.2549 | 52.3498 | 52.1555 | 0 |
| 1728923400 | 51.6919 | -0.07 | -0.14 | 51.8345 | 51.8457 | 51.6445 | 0 |
| 1728664200 | 51.7645 | -0.41 | -0.78 | 51.9474 | 51.973 | 51.7122 | 0 |
| 1728577800 | 52.1715 | 0.54 | 1.04 | 51.9028 | 52.1844 | 51.8679 | 0 |
| 1728491400 | 51.6324 | -0.1 | -0.19 | 51.856 | 51.9709 | 51.6276 | 0 |
| 1728405000 | 51.7283 | -0.81 | -1.53 | 51.7346 | 51.9054 | 51.6473 | 0 |
| 1728318600 | 52.5335 | 1.08 | 2.10 | 52.4432 | 52.6031 | 52.3644 | 0 |
| 1728059400 | 51.4515 | -0.21 | -0.41 | 51.9712 | 52.1101 | 51.3979 | 0 |
| 1727973000 | 51.6633 | 0.55 | 1.08 | 51.6036 | 51.793 | 51.4804 | 0 |
| 1727886600 | 51.1127 | -1.52 | -2.89 | 51.8027 | 51.8027 | 51.0827 | 0 |
| 1727800200 | 52.6334 | 0.95 | 1.84 | 52.1275 | 52.8708 | 52.1275 | 0 |
| 1727713800 | 51.6818 | -2.18 | -4.06 | 52.0136 | 52.0721 | 51.5876 | 0 |
| 1727454600 | 53.8661 | 1.93 | 3.72 | 53.7359 | 53.9465 | 53.5865 | 0 |
| 1727368200 | 51.9318 | 1.13 | 2.23 | 52.0331 | 52.2839 | 51.9206 | 0 |
| 1727281800 | 50.798 | -0.4 | -0.79 | 50.8975 | 50.926 | 50.6236 | 0 |
| 1727195400 | 51.2026 | 0.23 | 0.46 | 51.1229 | 51.2906 | 50.9404 | 0 |
| 1727109000 | 50.9705 | 0.18 | 0.35 | 50.7785 | 51.2958 | 50.7706 | 0 |
| 1726849800 | 50.7909 | 0.14 | 0.27 | 51.0547 | 51.0851 | 50.6254 | 0 |
| 1726763400 | 50.6519 | 0.66 | 1.32 | 50.8899 | 50.959 | 50.4381 | 0 |
| 1726677000 | 49.9942 | 0.12 | 0.25 | 50.134 | 50.1499 | 49.9309 | 0 |
| 1726590600 | 49.87 | -0.79 | -1.56 | 50.2461 | 50.3782 | 49.7973 | 0 |
| 1726504200 | 50.6601 | -0.23 | -0.45 | 51.0137 | 51.0976 | 50.639 | 0 |
| 1726245000 | 50.8868 | -0.03 | -0.05 | 50.7288 | 50.9554 | 50.63 | 0 |
| 1726158600 | 50.9125 | 1 | 2.00 | 50.953 | 51.0963 | 50.7783 | 0 |
| 1726072200 | 49.9152 | -0.57 | -1.12 | 49.904 | 50.1207 | 49.6433 | 0 |
| 1725985800 | 50.481 | 0.09 | 0.17 | 50.0238 | 50.481 | 49.9654 | 0 |
| 1725899400 | 50.3951 | -0.39 | -0.77 | 50.2423 | 50.4784 | 50.084 | 0 |
| 1725640200 | 50.7837 | -0.07 | -0.13 | 50.5752 | 50.8385 | 50.2389 | 0 |
| 1725553800 | 50.8516 | -0.11 | -0.22 | 50.9671 | 51.0055 | 50.632 | 0 |
| 1725467400 | 50.9612 | -1.72 | -3.27 | 50.8673 | 51.0218 | 50.7184 | 0 |
| 1725381000 | 52.6821 | 0.82 | 1.59 | 52.4995 | 52.8282 | 52.4086 | 0 |
| 1725294600 | 51.8596 | -0.36 | -0.69 | 52.1579 | 52.1821 | 51.7944 | 0 |
| 1725035400 | 52.2179 | 0.25 | 0.47 | 52.4064 | 52.462 | 52.1937 | 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
