We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.1105 | 0.35279844194 | 31.321 | 31.5635 | 31.274 | 0 | 0 | IX |
| 4 | -0.4875 | -1.52730348695 | 31.919 | 31.947 | 31.274 | 0 | 0 | IX |
| 12 | -0.2925 | -0.922014878326 | 31.724 | 31.9925 | 31.274 | 0 | 0 | IX |
| 26 | -0.3385 | -1.06547056972 | 31.77 | 32.1975 | 31.0885 | 0 | 0 | IX |
| 52 | -1.831 | -5.50469748215 | 33.2625 | 34.0295 | 31.0885 | 0 | 0 | IX |
| 156 | -2.752 | -8.05066771981 | 34.1835 | 34.445 | 31.0885 | 0 | 0 | IX |
| 260 | -2.752 | -8.05066771981 | 34.1835 | 34.445 | 31.0885 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 31.4895 | 0.07 | 0.23 | 31.4565 | 31.5535 | 31.315 | 0 |
| 1721320200 | 31.4185 | -0.02 | -0.06 | 31.3935 | 31.5565 | 31.3335 | 0 |
| 1721233800 | 31.4385 | 0.07 | 0.24 | 31.4005 | 31.467 | 31.354 | 0 |
| 1721147400 | 31.3645 | 0.05 | 0.15 | 31.3625 | 31.5125 | 31.2985 | 0 |
| 1721061000 | 31.319 | -0 | -0.00 | 31.321 | 31.3625 | 31.274 | 0 |
| 1720801800 | 31.3195 | -0.08 | -0.25 | 31.3675 | 31.4975 | 31.281 | 0 |
| 1720715400 | 31.3985 | -0.02 | -0.07 | 31.386 | 31.557 | 31.3235 | 0 |
| 1720629000 | 31.419 | -0.03 | -0.09 | 31.481 | 31.58 | 31.3925 | 0 |
| 1720542600 | 31.448 | 0.04 | 0.12 | 31.4065 | 31.66 | 31.385 | 0 |
| 1720456200 | 31.4095 | -0.1 | -0.33 | 31.5065 | 31.5165 | 31.388 | 0 |
| 1720197000 | 31.5135 | 0.05 | 0.16 | 31.67 | 31.67 | 31.4235 | 0 |
| 1720110600 | 31.463 | -0.05 | -0.15 | 31.509 | 31.615 | 31.4105 | 0 |
| 1720024200 | 31.509 | -0.17 | -0.52 | 31.583 | 31.671 | 31.5045 | 0 |
| 1719937800 | 31.675 | -0.04 | -0.11 | 31.7015 | 31.7695 | 31.6465 | 0 |
| 1719851400 | 31.71 | -0.15 | -0.46 | 31.7035 | 31.7935 | 31.665 | 0 |
| 1719592200 | 31.856 | -0.08 | -0.24 | 31.886 | 31.947 | 31.8505 | 0 |
| 1719505800 | 31.933 | 0.03 | 0.09 | 31.894 | 31.9355 | 31.79 | 0 |
| 1719419400 | 31.903 | 0.11 | 0.34 | 31.828 | 31.933 | 31.751 | 0 |
| 1719333000 | 31.795 | -0.04 | -0.13 | 31.856 | 31.865 | 31.743 | 0 |
| 1719246600 | 31.835 | -0.08 | -0.26 | 31.919 | 31.9215 | 31.7525 | 0 |
| 1718987400 | 31.919 | 0.12 | 0.38 | 31.873 | 31.9765 | 31.824 | 0 |
| 1718901000 | 31.797 | -0.06 | -0.18 | 31.8595 | 31.8675 | 31.7425 | 0 |
| 1718814600 | 31.855 | 0.07 | 0.23 | 31.95 | 31.95 | 31.7305 | 0 |
| 1718728200 | 31.781 | -0.1 | -0.30 | 31.839 | 31.8825 | 31.639 | 0 |
| 1718641800 | 31.8765 | -0.04 | -0.13 | 31.882 | 31.9925 | 31.794 | 0 |
| 1718382600 | 31.9185 | 0.34 | 1.08 | 31.6655 | 31.9185 | 31.6175 | 0 |
| 1718296200 | 31.577 | 0.17 | 0.55 | 31.4325 | 31.6095 | 31.3855 | 0 |
| 1718209800 | 31.404 | -0.14 | -0.46 | 31.529 | 31.5845 | 31.3465 | 0 |
| 1718123400 | 31.5485 | 0.11 | 0.34 | 31.441 | 31.6005 | 31.4355 | 0 |
| 1718037000 | 31.443 | 0.08 | 0.25 | 31.4465 | 31.5025 | 31.393 | 0 |
| 1717777800 | 31.3655 | -0.03 | -0.09 | 31.4045 | 31.488 | 31.34 | 0 |
| 1717691400 | 31.3925 | -0 | -0.01 | 31.3785 | 31.4675 | 31.3435 | 0 |
| 1717605000 | 31.3945 | -0.07 | -0.21 | 31.439 | 31.488 | 31.366 | 0 |
| 1717518600 | 31.4605 | 0.07 | 0.22 | 31.403 | 31.4895 | 31.315 | 0 |
| 1717432200 | 31.3925 | -0.03 | -0.11 | 31.382 | 31.44 | 31.3235 | 0 |
| 1717173000 | 31.427 | 0.04 | 0.13 | 31.4395 | 31.468 | 31.371 | 0 |
| 1717086600 | 31.3875 | -0.05 | -0.15 | 31.5205 | 31.5465 | 31.382 | 0 |
| 1717000200 | 31.4355 | -0 | -0.00 | 31.396 | 31.5255 | 31.393 | 0 |
| 1716913800 | 31.436 | 0.09 | 0.28 | 31.365 | 31.447 | 31.3155 | 0 |
| 1716827400 | 31.3495 | 0.03 | 0.08 | 31.4105 | 31.411 | 31.3435 | 0 |
| 1716568200 | 31.3235 | -0.04 | -0.13 | 31.442 | 31.508 | 31.313 | 0 |
| 1716481800 | 31.364 | -0.05 | -0.15 | 31.3925 | 31.417 | 31.3025 | 0 |
| 1716395400 | 31.4115 | 0.07 | 0.21 | 31.395 | 31.4115 | 31.359 | 0 |
| 1716309000 | 31.345 | 0.02 | 0.07 | 31.385 | 31.4035 | 31.3255 | 0 |
| 1716222600 | 31.323 | -0.06 | -0.20 | 31.3745 | 31.425 | 31.311 | 0 |
| 1715963400 | 31.3865 | -0.02 | -0.06 | 31.3835 | 31.4545 | 31.353 | 0 |
| 1715877000 | 31.4045 | -0.01 | -0.04 | 31.4145 | 31.4415 | 31.381 | 0 |
| 1715790600 | 31.418 | -0.08 | -0.27 | 31.491 | 31.5345 | 31.418 | 0 |
| 1715704200 | 31.5015 | -0.01 | -0.03 | 31.501 | 31.648 | 31.4945 | 0 |
| 1715617800 | 31.512 | 0.03 | 0.11 | 31.5065 | 31.5305 | 31.469 | 0 |
| 1715358600 | 31.4785 | -0.03 | -0.10 | 31.607 | 31.6395 | 31.445 | 0 |
| 1715272200 | 31.5095 | -0.05 | -0.16 | 31.638 | 31.638 | 31.504 | 0 |
| 1715185800 | 31.5605 | 0.05 | 0.17 | 31.613 | 31.613 | 31.523 | 0 |
| 1715099400 | 31.5075 | -0.04 | -0.13 | 31.623 | 31.7205 | 31.502 | 0 |
| 1715013000 | 31.547 | -0.14 | -0.44 | 31.687 | 31.687 | 31.522 | 0 |
| 1714753800 | 31.687 | -0.09 | -0.27 | 31.677 | 31.75 | 31.61 | 0 |
| 1714667400 | 31.772 | -0.04 | -0.11 | 31.7395 | 31.773 | 31.684 | 0 |
| 1714494600 | 31.807 | 0.02 | 0.06 | 31.7885 | 31.8195 | 31.605 | 0 |
| 1714408200 | 31.7885 | -0.02 | -0.05 | 31.724 | 31.82 | 31.719 | 0 |
| 1714149000 | 31.805 | -0.12 | -0.36 | 31.851 | 31.909 | 31.7475 | 0 |
| 1714062600 | 31.92 | 0.16 | 0.51 | 31.8045 | 31.964 | 31.783 | 0 |
| 1713976200 | 31.7565 | 0.01 | 0.02 | 31.6775 | 31.775 | 31.651 | 0 |
| 1713889800 | 31.75 | -0.2 | -0.63 | 31.8305 | 31.8615 | 31.708 | 0 |
| 1713803400 | 31.9515 | -0.05 | -0.16 | 31.924 | 31.993 | 31.894 | 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
