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 | 0.4845 | 1.16192623147 | 41.698 | 42.1885 | 41.62 | 0 | 0 | IX |
| 4 | 0.488 | 1.17041816067 | 41.6945 | 42.1885 | 41.147 | 0 | 0 | IX |
| 12 | 0.644 | 1.55036893484 | 41.5385 | 42.5205 | 41.147 | 0 | 0 | IX |
| 26 | 1.3895 | 3.40622165568 | 40.793 | 42.5205 | 40.331 | 0 | 0 | IX |
| 52 | 2.0195 | 5.02825984115 | 40.163 | 42.5205 | 40.095 | 0 | 0 | IX |
| 156 | 1.42 | 3.48359398957 | 40.7625 | 42.5205 | 38.748 | 0 | 0 | IX |
| 260 | 1.42 | 3.48359398957 | 40.7625 | 42.5205 | 38.748 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 42.0685 | 0.01 | 0.01 | 42.0225 | 42.109 | 42.0045 | 0 |
| 1732555800 | 42.0625 | 0.12 | 0.28 | 41.9945 | 42.093 | 41.899 | 0 |
| 1732296600 | 41.9465 | 0.17 | 0.42 | 41.747 | 42.007 | 41.697 | 0 |
| 1732210200 | 41.772 | 0.02 | 0.04 | 41.7545 | 41.859 | 41.657 | 0 |
| 1732123800 | 41.7545 | -0.01 | -0.03 | 41.698 | 41.7735 | 41.62 | 0 |
| 1732037400 | 41.767 | 0.07 | 0.17 | 41.801 | 41.965 | 41.7185 | 0 |
| 1731951000 | 41.6975 | -0.04 | -0.10 | 41.727 | 41.73 | 41.5865 | 0 |
| 1731691800 | 41.741 | -0.01 | -0.03 | 41.733 | 41.8255 | 41.6625 | 0 |
| 1731605400 | 41.7545 | 0.13 | 0.32 | 41.543 | 41.7625 | 41.5165 | 0 |
| 1731519000 | 41.622 | -0.03 | -0.07 | 41.537 | 41.6725 | 41.484 | 0 |
| 1731432600 | 41.6495 | -0.06 | -0.14 | 41.6615 | 41.802 | 41.629 | 0 |
| 1731346200 | 41.7065 | 0.15 | 0.36 | 41.6905 | 41.757 | 41.5895 | 0 |
| 1731087000 | 41.5555 | 0.24 | 0.57 | 41.4435 | 41.6005 | 41.4185 | 0 |
| 1731000600 | 41.3195 | -0.11 | -0.27 | 41.404 | 41.432 | 41.147 | 0 |
| 1730914200 | 41.4315 | -0.01 | -0.02 | 41.594 | 41.5965 | 41.36 | 0 |
| 1730827800 | 41.4405 | -0.08 | -0.18 | 41.467 | 41.5295 | 41.385 | 0 |
| 1730741400 | 41.5165 | 0.09 | 0.21 | 41.4385 | 41.5605 | 41.3795 | 0 |
| 1730482200 | 41.4295 | -0.05 | -0.12 | 41.4685 | 41.5785 | 41.406 | 0 |
| 1730395800 | 41.4785 | -0.05 | -0.12 | 41.404 | 41.536 | 41.3445 | 0 |
| 1730309400 | 41.5275 | -0.06 | -0.15 | 41.6945 | 41.762 | 41.455 | 0 |
| 1730223000 | 41.591 | -0.15 | -0.35 | 41.7635 | 41.7635 | 41.591 | 0 |
| 1730136600 | 41.736 | 0.04 | 0.10 | 41.592 | 41.838 | 41.57 | 0 |
| 1729873800 | 41.6955 | -0.11 | -0.27 | 41.823 | 41.851 | 41.687 | 0 |
| 1729787400 | 41.808 | 0.17 | 0.42 | 41.756 | 41.868 | 41.7195 | 0 |
| 1729701000 | 41.6345 | 0.04 | 0.10 | 41.63 | 41.669 | 41.5885 | 0 |
| 1729614600 | 41.591 | -0.1 | -0.25 | 41.606 | 41.7045 | 41.547 | 0 |
| 1729528200 | 41.6935 | -0.33 | -0.77 | 41.976 | 41.976 | 41.6835 | 0 |
| 1729269000 | 42.019 | 0.1 | 0.24 | 41.863 | 42.0295 | 41.8535 | 0 |
| 1729182600 | 41.919 | -0.05 | -0.11 | 41.899 | 41.99 | 41.8455 | 0 |
| 1729096200 | 41.967 | 0.15 | 0.36 | 41.916 | 41.981 | 41.8705 | 0 |
| 1729009800 | 41.8155 | 0.18 | 0.44 | 41.7705 | 41.8265 | 41.721 | 0 |
| 1728923400 | 41.632 | 0.01 | 0.03 | 41.6205 | 41.69 | 41.587 | 0 |
| 1728664200 | 41.6205 | -0.05 | -0.13 | 41.699 | 41.7005 | 41.534 | 0 |
| 1728577800 | 41.674 | 0.04 | 0.09 | 41.596 | 41.685 | 41.565 | 0 |
| 1728491400 | 41.636 | -0.02 | -0.05 | 41.7215 | 41.722 | 41.631 | 0 |
| 1728405000 | 41.657 | 0 | 0.01 | 41.6735 | 41.6955 | 41.6005 | 0 |
| 1728318600 | 41.6545 | -0.12 | -0.28 | 41.726 | 41.7425 | 41.6255 | 0 |
| 1728059400 | 41.77 | -0.15 | -0.35 | 41.845 | 41.879 | 41.658 | 0 |
| 1727973000 | 41.9185 | -0.13 | -0.31 | 42.022 | 42.022 | 41.7755 | 0 |
| 1727886600 | 42.0505 | -0.15 | -0.35 | 42.176 | 42.176 | 41.995 | 0 |
| 1727800200 | 42.1975 | 0.29 | 0.70 | 41.976 | 42.5205 | 41.976 | 0 |
| 1727713800 | 41.9025 | 0.01 | 0.02 | 41.899 | 41.963 | 41.782 | 0 |
| 1727454600 | 41.8925 | 0.09 | 0.22 | 41.8845 | 42.2115 | 41.852 | 0 |
| 1727368200 | 41.801 | 0.06 | 0.14 | 41.8125 | 42.069 | 41.777 | 0 |
| 1727281800 | 41.7435 | -0.14 | -0.33 | 41.888 | 41.925 | 41.724 | 0 |
| 1727195400 | 41.88 | 0.11 | 0.27 | 41.82 | 41.901 | 41.6875 | 0 |
| 1727109000 | 41.7675 | 0.09 | 0.23 | 41.706 | 41.813 | 41.6845 | 0 |
| 1726849800 | 41.6735 | -0.06 | -0.15 | 41.739 | 41.8025 | 41.6325 | 0 |
| 1726763400 | 41.7365 | -0.01 | -0.03 | 41.736 | 41.771 | 41.6465 | 0 |
| 1726677000 | 41.7475 | -0.15 | -0.37 | 41.898 | 41.902 | 41.7225 | 0 |
| 1726590600 | 41.9015 | -0.07 | -0.17 | 42.0075 | 42.055 | 41.8895 | 0 |
| 1726504200 | 41.973 | 0.08 | 0.19 | 41.93 | 41.9765 | 41.861 | 0 |
| 1726245000 | 41.894 | 0.03 | 0.07 | 41.944 | 42.225 | 41.8505 | 0 |
| 1726158600 | 41.866 | -0.13 | -0.31 | 41.9405 | 42.0045 | 41.827 | 0 |
| 1726072200 | 41.996 | 0.14 | 0.32 | 41.949 | 42.0285 | 41.8275 | 0 |
| 1725985800 | 41.8605 | 0.08 | 0.18 | 41.7845 | 41.8605 | 41.7335 | 0 |
| 1725899400 | 41.7845 | 0.01 | 0.03 | 41.662 | 41.799 | 41.5785 | 0 |
| 1725640200 | 41.771 | 0.09 | 0.20 | 41.7725 | 41.909 | 41.687 | 0 |
| 1725553800 | 41.686 | 0.04 | 0.10 | 41.6765 | 41.7335 | 41.5425 | 0 |
| 1725467400 | 41.6455 | 0.19 | 0.46 | 41.5385 | 41.674 | 41.5035 | 0 |
| 1725381000 | 41.456 | 0.17 | 0.40 | 41.3225 | 41.511 | 41.2625 | 0 |
| 1725294600 | 41.2905 | -0.09 | -0.22 | 41.2925 | 41.318 | 41.252 | 0 |
| 1725035400 | 41.381 | -0.04 | -0.09 | 41.4495 | 41.508 | 41.381 | 0 |
| 1724949000 | 41.4175 | -0.04 | -0.10 | 41.4465 | 41.584 | 41.396 | 0 |
| 1724862600 | 41.459 | 0.08 | 0.19 | 41.4215 | 41.5485 | 41.413 | 0 |
| 1724776200 | 41.38 | -0.15 | -0.36 | 41.517 | 41.526 | 41.3255 | 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
