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 | -0.1188 | -0.323962597046 | 36.6709 | 36.78 | 36.4717 | 0 | 0 | IX |
| 4 | 0.0747 | 0.204784332217 | 36.4774 | 36.9179 | 36.3369 | 0 | 0 | IX |
| 12 | 1.0361 | 2.91727672035 | 35.516 | 36.9179 | 35.2345 | 0 | 0 | IX |
| 26 | -0.0114 | -0.0311786344305 | 36.5635 | 36.9179 | 35.2345 | 0 | 0 | IX |
| 52 | 1.807 | 5.20073334082 | 34.7451 | 36.9179 | 34.1133 | 0 | 0 | IX |
| 156 | 1.6112 | 4.61121493722 | 34.9409 | 43.0617 | 32.5906 | 0 | 0 | IX |
| 260 | 1.6112 | 4.61121493722 | 34.9409 | 43.0617 | 32.5906 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 36.58 | -0.01 | -0.03 | 36.5839 | 36.6137 | 36.5276 | 0 |
| 1742923800 | 36.5902 | 0.05 | 0.13 | 36.523 | 36.6122 | 36.4781 | 0 |
| 1742837400 | 36.5442 | -0.13 | -0.34 | 36.565 | 36.5938 | 36.4977 | 0 |
| 1742578200 | 36.6692 | 0 | 0.01 | 36.7019 | 36.78 | 36.6497 | 0 |
| 1742491800 | 36.6647 | 0.22 | 0.61 | 36.6709 | 36.7799 | 36.6591 | 0 |
| 1742405400 | 36.444 | -0 | -0.00 | 36.488 | 36.4926 | 36.4048 | 0 |
| 1742319000 | 36.4451 | -0.02 | -0.07 | 36.426 | 36.4685 | 36.3834 | 0 |
| 1742232600 | 36.4697 | 0.03 | 0.09 | 36.4305 | 36.4944 | 36.3701 | 0 |
| 1741973400 | 36.4368 | -0.04 | -0.10 | 36.4661 | 36.4778 | 36.3824 | 0 |
| 1741887000 | 36.4732 | -0.01 | -0.02 | 36.4708 | 36.5057 | 36.3825 | 0 |
| 1741800600 | 36.4802 | -0.06 | -0.16 | 36.5132 | 36.5913 | 36.4174 | 0 |
| 1741714200 | 36.5376 | -0.03 | -0.09 | 36.6818 | 36.6875 | 36.4964 | 0 |
| 1741627800 | 36.5695 | 0.02 | 0.05 | 36.5186 | 36.6372 | 36.5128 | 0 |
| 1741368600 | 36.5517 | 0.13 | 0.36 | 36.5441 | 36.6039 | 36.4777 | 0 |
| 1741282200 | 36.4197 | -0.2 | -0.54 | 36.3994 | 36.5072 | 36.3369 | 0 |
| 1741195800 | 36.6168 | -0.18 | -0.50 | 36.5894 | 36.7295 | 36.5396 | 0 |
| 1741109400 | 36.7991 | 0.07 | 0.18 | 36.7819 | 36.9179 | 36.7753 | 0 |
| 1741023000 | 36.7339 | 0.15 | 0.41 | 36.6333 | 36.7513 | 36.5899 | 0 |
| 1740763800 | 36.5847 | 0.07 | 0.19 | 36.5678 | 36.6706 | 36.5128 | 0 |
| 1740677400 | 36.5163 | -0.01 | -0.02 | 36.4774 | 36.553 | 36.4313 | 0 |
| 1740591000 | 36.525 | 0.02 | 0.05 | 36.4532 | 36.5453 | 36.4522 | 0 |
| 1740504600 | 36.5079 | 0.2 | 0.56 | 36.4886 | 36.545 | 36.4555 | 0 |
| 1740418200 | 36.3042 | 0.05 | 0.13 | 36.2448 | 36.3504 | 36.2235 | 0 |
| 1740159000 | 36.2585 | 0.09 | 0.24 | 36.2268 | 36.2892 | 36.198 | 0 |
| 1740072600 | 36.1702 | 0.11 | 0.31 | 36.1565 | 36.1882 | 36.1123 | 0 |
| 1739986200 | 36.0595 | -0.04 | -0.11 | 36.0447 | 36.1074 | 35.9985 | 0 |
| 1739899800 | 36.1007 | -0.04 | -0.11 | 36.1072 | 36.138 | 36.0851 | 0 |
| 1739813400 | 36.1388 | -0.07 | -0.18 | 36.1371 | 36.144 | 36.1301 | 0 |
| 1739554200 | 36.205 | 0.15 | 0.43 | 36.0578 | 36.2185 | 36.0277 | 0 |
| 1739467800 | 36.0503 | 0.12 | 0.33 | 35.9249 | 36.0664 | 35.9028 | 0 |
| 1739381400 | 35.9321 | -0.16 | -0.44 | 36.0976 | 36.1325 | 35.8996 | 0 |
| 1739295000 | 36.0895 | -0.05 | -0.14 | 36.0957 | 36.1091 | 36.0476 | 0 |
| 1739208600 | 36.1418 | -0 | -0.01 | 36.1201 | 36.1898 | 36.0732 | 0 |
| 1738949400 | 36.1439 | -0.07 | -0.18 | 36.1757 | 36.2362 | 36.0489 | 0 |
| 1738863000 | 36.2089 | -0.04 | -0.10 | 36.2438 | 36.2902 | 36.1824 | 0 |
| 1738776600 | 36.2465 | 0.23 | 0.65 | 36.1363 | 36.2836 | 36.1235 | 0 |
| 1738690200 | 36.0138 | -0.05 | -0.14 | 35.8916 | 36.0413 | 35.8669 | 0 |
| 1738603800 | 36.0647 | 0.15 | 0.41 | 35.9734 | 36.2087 | 35.9538 | 0 |
| 1738344600 | 35.9171 | -0.02 | -0.05 | 35.8792 | 35.9697 | 35.8645 | 0 |
| 1738258200 | 35.9343 | 0.02 | 0.05 | 35.9711 | 36.0191 | 35.9133 | 0 |
| 1738171800 | 35.9153 | 0.04 | 0.11 | 35.9709 | 35.9843 | 35.9086 | 0 |
| 1738085400 | 35.8756 | -0 | -0.01 | 35.8621 | 35.9197 | 35.8215 | 0 |
| 1737999000 | 35.8795 | 0.14 | 0.39 | 35.8888 | 36.0224 | 35.8503 | 0 |
| 1737739800 | 35.7411 | 0.08 | 0.23 | 35.7298 | 35.766 | 35.6396 | 0 |
| 1737653400 | 35.6586 | 0.01 | 0.02 | 35.6643 | 35.6668 | 35.5585 | 0 |
| 1737567000 | 35.6522 | -0.05 | -0.14 | 35.6523 | 35.7325 | 35.648 | 0 |
| 1737480600 | 35.7018 | 0.04 | 0.10 | 35.7614 | 35.774 | 35.6709 | 0 |
| 1737394200 | 35.6665 | 0.01 | 0.03 | 35.6396 | 35.6717 | 35.6378 | 0 |
| 1737135000 | 35.655 | -0.04 | -0.12 | 35.6736 | 35.7541 | 35.6533 | 0 |
| 1737048600 | 35.6972 | 0.13 | 0.38 | 35.5679 | 35.7105 | 35.5274 | 0 |
| 1736962200 | 35.5623 | 0.23 | 0.64 | 35.4067 | 35.6219 | 35.3662 | 0 |
| 1736875800 | 35.3352 | 0.01 | 0.03 | 35.4106 | 35.4292 | 35.3058 | 0 |
| 1736789400 | 35.3241 | -0.01 | -0.04 | 35.2769 | 35.3961 | 35.2545 | 0 |
| 1736530200 | 35.3383 | -0.13 | -0.36 | 35.4017 | 35.4328 | 35.2345 | 0 |
| 1736443800 | 35.4655 | 0.03 | 0.09 | 35.4536 | 35.5148 | 35.4256 | 0 |
| 1736357400 | 35.4342 | 0.06 | 0.18 | 35.4133 | 35.4531 | 35.3203 | 0 |
| 1736271000 | 35.3702 | -0.06 | -0.16 | 35.4395 | 35.4413 | 35.3345 | 0 |
| 1736184600 | 35.4278 | -0.09 | -0.25 | 35.4086 | 35.4948 | 35.3668 | 0 |
| 1735925400 | 35.5152 | 0 | 0.01 | 35.5812 | 35.5887 | 35.4901 | 0 |
| 1735839000 | 35.5131 | 0.03 | 0.08 | 35.516 | 35.6066 | 35.5035 | 0 |
| 1735579800 | 35.4853 | 0.05 | 0.13 | 35.445 | 35.5478 | 35.4404 | 0 |
| 1735320600 | 35.4393 | 0.03 | 0.08 | 35.4398 | 35.4777 | 35.3993 | 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
