We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.4273 | -1.32980213241 | 32.1326 | 32.4396 | 31.4342 | 0 | 0 | IX |
| 4 | -1.0285 | -3.142012232 | 32.7338 | 33.1583 | 31.0081 | 0 | 0 | IX |
| 12 | 0.9705 | 3.15765841977 | 30.7348 | 33.5633 | 30.5521 | 0 | 0 | IX |
| 26 | 1.0848 | 3.54272464525 | 30.6205 | 33.5633 | 30.2953 | 0 | 0 | IX |
| 52 | 2.8705 | 9.95498494874 | 28.8348 | 33.5633 | 27.3146 | 0 | 0 | IX |
| 156 | 5.0008 | 18.7264318748 | 26.7045 | 33.5633 | 25.9323 | 0 | 0 | IX |
| 260 | 5.0008 | 18.7264318748 | 26.7045 | 33.5633 | 25.9323 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 31.7053 | -0.09 | -0.29 | 31.453 | 31.8365 | 31.4342 | 0 |
| 1742837400 | 31.799 | 0.04 | 0.12 | 31.7349 | 31.8916 | 31.654 | 0 |
| 1742578200 | 31.7614 | -0.07 | -0.21 | 31.5465 | 31.7939 | 31.5465 | 0 |
| 1742491800 | 31.8281 | -0.41 | -1.28 | 31.8956 | 32.1383 | 31.8108 | 0 |
| 1742405400 | 32.240499 | -0.03 | -0.10 | 32.2002 | 32.353299 | 32.1405 | 0 |
| 1742319000 | 32.2712 | -0.14 | -0.43 | 32.132599 | 32.4396 | 32.124499 | 0 |
| 1742232600 | 32.409 | 0.38 | 1.18 | 31.9714 | 32.4666 | 31.9447 | 0 |
| 1741973400 | 32.0323 | 0.61 | 1.95 | 31.5502 | 32.0825 | 31.5502 | 0 |
| 1741887000 | 31.4185 | -0.1 | -0.32 | 31.0081 | 31.509 | 31.0081 | 0 |
| 1741800600 | 31.5193 | 0.21 | 0.66 | 31.2659 | 31.5962 | 31.2659 | 0 |
| 1741714200 | 31.3135 | -0.12 | -0.37 | 31.306 | 31.5474 | 31.2024 | 0 |
| 1741627800 | 31.4312 | -0.44 | -1.37 | 31.5623 | 31.8061 | 31.2711 | 0 |
| 1741368600 | 31.8663 | -0.27 | -0.83 | 32.1267 | 32.162999 | 31.8331 | 0 |
| 1741282200 | 32.132399 | 0.24 | 0.77 | 32.2028 | 32.2213 | 32.046 | 0 |
| 1741195800 | 31.8876 | 0.53 | 1.69 | 31.6744 | 31.9587 | 31.6744 | 0 |
| 1741109400 | 31.3591 | -0.46 | -1.45 | 31.5867 | 31.6064 | 31.2882 | 0 |
| 1741023000 | 31.8196 | -0.1 | -0.32 | 31.8905 | 32.025 | 31.6805 | 0 |
| 1740763800 | 31.9233 | -0.79 | -2.41 | 32.767699 | 32.767699 | 31.7146 | 0 |
| 1740677400 | 32.710099 | -0.37 | -1.12 | 32.466 | 32.9137 | 32.466 | 0 |
| 1740591000 | 33.0808 | 0.59 | 1.81 | 32.8935 | 33.158299 | 32.8935 | 0 |
| 1740504600 | 32.494 | -0.21 | -0.65 | 32.7338 | 32.7338 | 32.363999 | 0 |
| 1740418200 | 32.7062 | -0.74 | -2.20 | 33.5613 | 33.5633 | 32.6547 | 0 |
| 1740159000 | 33.442 | 0.29 | 0.88 | 33.3226 | 33.5525 | 33.3226 | 0 |
| 1740072600 | 33.1501 | 0.09 | 0.26 | 33.0844 | 33.4215 | 32.8009 | 0 |
| 1739986200 | 33.0645 | -0.07 | -0.21 | 33.0844 | 33.2568 | 32.9765 | 0 |
| 1739899800 | 33.1344 | 0.11 | 0.34 | 32.960299 | 33.240499 | 32.960299 | 0 |
| 1739813400 | 33.0219 | 0.41 | 1.27 | 32.5848 | 33.0469 | 32.5809 | 0 |
| 1739554200 | 32.6083 | 0.18 | 0.57 | 32.4416 | 32.7331 | 32.4416 | 0 |
| 1739467800 | 32.4241 | -0.14 | -0.43 | 32.508699 | 32.508699 | 32.290799 | 0 |
| 1739381400 | 32.563299 | 0.11 | 0.35 | 32.4416 | 32.5962 | 32.3208 | 0 |
| 1739295000 | 32.4513 | -0.07 | -0.22 | 32.6111 | 32.6111 | 32.2072 | 0 |
| 1739208600 | 32.5232 | 0.37 | 1.16 | 32.0735 | 32.5781 | 32.0638 | 0 |
| 1738949400 | 32.150599 | 0.13 | 0.41 | 32.046999 | 32.392 | 32.0297 | 0 |
| 1738863000 | 32.0201 | 0.3 | 0.96 | 31.7072 | 32.1497 | 31.7072 | 0 |
| 1738776600 | 31.7167 | -0.23 | -0.70 | 31.9629 | 31.9725 | 31.5491 | 0 |
| 1738690200 | 31.9418 | 0.43 | 1.37 | 31.5382 | 31.9464 | 31.5382 | 0 |
| 1738603800 | 31.5098 | -0.42 | -1.33 | 31.8143 | 31.8181 | 31.0511 | 0 |
| 1738344600 | 31.9347 | 0 | 0.00 | 31.9494 | 32.1518 | 31.9271 | 0 |
| 1738258200 | 31.9341 | 0.33 | 1.05 | 31.5714 | 31.9499 | 31.5381 | 0 |
| 1738171800 | 31.6035 | 0.45 | 1.45 | 31.0753 | 31.8056 | 31.0753 | 0 |
| 1738085400 | 31.1514 | 0.15 | 0.48 | 30.9216 | 31.3483 | 30.9216 | 0 |
| 1737999000 | 31.0027 | -0.78 | -2.45 | 31.7694 | 31.7694 | 30.8894 | 0 |
| 1737739800 | 31.7826 | 0 | 0.01 | 31.8163 | 31.9577 | 31.6927 | 0 |
| 1737653400 | 31.7805 | -0.12 | -0.38 | 31.8854 | 31.8948 | 31.684 | 0 |
| 1737567000 | 31.9024 | 0.1 | 0.33 | 31.7795 | 31.9308 | 31.7293 | 0 |
| 1737480600 | 31.7983 | -0.1 | -0.32 | 31.9066 | 31.9255 | 31.683 | 0 |
| 1737394200 | 31.9009 | 0.07 | 0.22 | 31.8245 | 32.0033 | 31.5573 | 0 |
| 1737135000 | 31.8321 | 0.4 | 1.26 | 31.5533 | 31.8761 | 31.5365 | 0 |
| 1737048600 | 31.4356 | 0.16 | 0.50 | 31.3082 | 31.7339 | 31.3063 | 0 |
| 1736962200 | 31.2803 | 0.26 | 0.82 | 30.9437 | 31.3085 | 30.8861 | 0 |
| 1736875800 | 31.0245 | 0.36 | 1.16 | 30.6716 | 31.2922 | 30.6661 | 0 |
| 1736789400 | 30.6679 | -0.2 | -0.64 | 30.9793 | 30.9793 | 30.5743 | 0 |
| 1736530200 | 30.8652 | -0.32 | -1.02 | 31.1873 | 31.1873 | 30.7567 | 0 |
| 1736443800 | 31.1836 | 0.15 | 0.47 | 31.2383 | 31.3485 | 31.1045 | 0 |
| 1736357400 | 31.0373 | -0 | -0.01 | 30.9872 | 31.1476 | 30.869 | 0 |
| 1736271000 | 31.0395 | -0.19 | -0.62 | 31.2237 | 31.2312 | 30.9874 | 0 |
| 1736184600 | 31.2331 | 0.23 | 0.75 | 31.0158 | 31.6086 | 31.0158 | 0 |
| 1735925400 | 31.0009 | 0.01 | 0.02 | 31.0166 | 31.1019 | 30.9464 | 0 |
| 1735839000 | 30.9942 | 0.18 | 0.58 | 30.7348 | 31.1217 | 30.5521 | 0 |
| 1735579800 | 30.8146 | -0.07 | -0.21 | 30.8749 | 30.9661 | 30.7236 | 0 |
| 1735320600 | 30.8805 | -0.21 | -0.66 | 31.1326 | 31.1981 | 30.7791 | 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
