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 | 0.1522 | 0.451546293879 | 33.7064 | 33.9854 | 33.6797 | 0 | 0 | IX |
| 4 | -0.9647 | -2.77027162848 | 34.8233 | 35.2648 | 33.2256 | 0 | 0 | IX |
| 12 | -0.4133 | -1.20594422836 | 34.2719 | 35.3003 | 33.2256 | 0 | 0 | IX |
| 26 | 1.0677 | 3.25608629223 | 32.7909 | 35.3003 | 32.5993 | 0 | 0 | IX |
| 52 | 1.7645 | 5.49789525178 | 32.0941 | 35.3003 | 31.7769 | 0 | 0 | IX |
| 156 | 2.3121 | 7.3291807332 | 31.5465 | 40.3438 | 30.4903 | 0 | 0 | IX |
| 260 | 2.3121 | 7.3291807332 | 31.5465 | 40.3438 | 30.4903 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 33.8586 | -0.05 | -0.15 | 33.9491 | 33.9854 | 33.7965 | 0 |
| 1743010200 | 33.908 | 0.06 | 0.19 | 33.9164 | 33.9621 | 33.8471 | 0 |
| 1742923800 | 33.8438 | -0.03 | -0.09 | 33.8568 | 33.9014 | 33.6997 | 0 |
| 1742837400 | 33.8749 | -0.01 | -0.03 | 33.7378 | 33.8935 | 33.6797 | 0 |
| 1742578200 | 33.8855 | 0.09 | 0.28 | 33.861 | 33.9837 | 33.8227 | 0 |
| 1742491800 | 33.7908 | 0.31 | 0.93 | 33.7064 | 33.9766 | 33.6909 | 0 |
| 1742405400 | 33.4794 | 0.16 | 0.49 | 33.4983 | 33.5041 | 33.3788 | 0 |
| 1742319000 | 33.316699 | -0.08 | -0.25 | 33.3099 | 33.4306 | 33.2256 | 0 |
| 1742232600 | 33.398699 | -0.07 | -0.21 | 33.4947 | 33.5251 | 33.3714 | 0 |
| 1741973400 | 33.4682 | -0.08 | -0.23 | 33.6434 | 33.6619 | 33.365499 | 0 |
| 1741887000 | 33.5463 | 0.11 | 0.33 | 33.5657 | 33.6483 | 33.4758 | 0 |
| 1741800600 | 33.435899 | -0.01 | -0.02 | 33.492199 | 33.5503 | 33.3693 | 0 |
| 1741714200 | 33.4425 | -0.32 | -0.96 | 33.6824 | 33.6962 | 33.396 | 0 |
| 1741627800 | 33.7653 | 0.09 | 0.27 | 33.7432 | 33.8529 | 33.6412 | 0 |
| 1741368600 | 33.6758 | 0.03 | 0.08 | 33.745 | 33.7516 | 33.5255 | 0 |
| 1741282200 | 33.6487 | -0.36 | -1.06 | 33.7078 | 33.8236 | 33.5474 | 0 |
| 1741195800 | 34.0099 | -0.92 | -2.62 | 34.2774 | 34.3565 | 33.9126 | 0 |
| 1741109400 | 34.9254 | -0.07 | -0.19 | 35.0571 | 35.1596 | 34.8774 | 0 |
| 1741023000 | 34.9913 | -0.18 | -0.52 | 35.2057 | 35.2648 | 34.9311 | 0 |
| 1740763800 | 35.1759 | 0.11 | 0.33 | 35.1732 | 35.2483 | 35.0733 | 0 |
| 1740677400 | 35.0613 | 0.32 | 0.92 | 34.8233 | 35.0856 | 34.7429 | 0 |
| 1740591000 | 34.7427 | -0.02 | -0.04 | 34.7372 | 34.8486 | 34.6883 | 0 |
| 1740504600 | 34.7578 | 0.09 | 0.27 | 34.8689 | 34.8944 | 34.7109 | 0 |
| 1740418200 | 34.6646 | -0.01 | -0.04 | 34.5468 | 34.7446 | 34.5395 | 0 |
| 1740159000 | 34.6789 | 0.16 | 0.46 | 34.5264 | 34.7151 | 34.5254 | 0 |
| 1740072600 | 34.5201 | -0.12 | -0.33 | 34.6609 | 34.6726 | 34.5173 | 0 |
| 1739986200 | 34.636 | 0.12 | 0.34 | 34.4876 | 34.6723 | 34.4579 | 0 |
| 1739899800 | 34.518 | 0.03 | 0.09 | 34.5078 | 34.587 | 34.4797 | 0 |
| 1739813400 | 34.4885 | 0.01 | 0.03 | 34.4737 | 34.5247 | 34.4507 | 0 |
| 1739554200 | 34.4793 | -0.1 | -0.29 | 34.4573 | 34.5091 | 34.3794 | 0 |
| 1739467800 | 34.579 | -0.07 | -0.19 | 34.4587 | 34.6961 | 34.4536 | 0 |
| 1739381400 | 34.645 | -0.23 | -0.65 | 34.7912 | 34.9655 | 34.604 | 0 |
| 1739295000 | 34.8708 | -0.19 | -0.53 | 35.0325 | 35.0459 | 34.8562 | 0 |
| 1739208600 | 35.0568 | 0.06 | 0.17 | 35.0239 | 35.094 | 34.9243 | 0 |
| 1738949400 | 34.9977 | 0.08 | 0.24 | 34.8195 | 35.0015 | 34.7162 | 0 |
| 1738863000 | 34.9153 | 0.11 | 0.33 | 34.917 | 35.0269 | 34.8847 | 0 |
| 1738776600 | 34.8005 | 0.12 | 0.34 | 34.7364 | 34.8235 | 34.6883 | 0 |
| 1738690200 | 34.682 | -0.32 | -0.91 | 34.809 | 34.8285 | 34.6339 | 0 |
| 1738603800 | 35.0007 | 0.48 | 1.38 | 35.1818 | 35.3003 | 34.8312 | 0 |
| 1738344600 | 34.5257 | 0.05 | 0.14 | 34.4843 | 34.6922 | 34.4843 | 0 |
| 1738258200 | 34.4776 | 0 | 0.00 | 34.5113 | 34.6555 | 34.3671 | 0 |
| 1738171800 | 34.4759 | 0.07 | 0.20 | 34.5359 | 34.6273 | 34.4685 | 0 |
| 1738085400 | 34.4064 | 0.21 | 0.60 | 34.3688 | 34.4569 | 34.3154 | 0 |
| 1737999000 | 34.2003 | 0.21 | 0.63 | 34.3204 | 34.3347 | 34.1061 | 0 |
| 1737739800 | 33.9857 | -0.23 | -0.67 | 34.1585 | 34.1669 | 33.9635 | 0 |
| 1737653400 | 34.2147 | -0 | -0.01 | 34.2926 | 34.3163 | 34.1483 | 0 |
| 1737567000 | 34.2168 | -0.05 | -0.15 | 34.2432 | 34.2826 | 34.1228 | 0 |
| 1737480600 | 34.2677 | -0.03 | -0.07 | 34.4738 | 34.5823 | 34.247 | 0 |
| 1737394200 | 34.2931 | -0.33 | -0.95 | 34.5445 | 34.5831 | 34.1961 | 0 |
| 1737135000 | 34.6232 | -0.01 | -0.03 | 34.6868 | 34.7726 | 34.5583 | 0 |
| 1737048600 | 34.6323 | 0.04 | 0.11 | 34.5403 | 34.6968 | 34.528 | 0 |
| 1736962200 | 34.5954 | 0.24 | 0.71 | 34.3571 | 34.6503 | 34.2791 | 0 |
| 1736875800 | 34.351 | -0.23 | -0.67 | 34.5318 | 34.5397 | 34.3069 | 0 |
| 1736789400 | 34.584 | 0.04 | 0.12 | 34.5327 | 34.6964 | 34.4882 | 0 |
| 1736530200 | 34.5421 | 0.11 | 0.32 | 34.3806 | 34.5649 | 34.3111 | 0 |
| 1736443800 | 34.4309 | 0.04 | 0.13 | 34.4544 | 34.4749 | 34.3687 | 0 |
| 1736357400 | 34.3871 | 0.29 | 0.86 | 34.2737 | 34.4224 | 34.2309 | 0 |
| 1736271000 | 34.0934 | 0.02 | 0.05 | 34.029 | 34.1294 | 33.9169 | 0 |
| 1736184600 | 34.0767 | -0.44 | -1.27 | 34.2857 | 34.2892 | 33.9622 | 0 |
| 1735925400 | 34.516 | -0.14 | -0.41 | 34.6087 | 34.6087 | 34.456 | 0 |
| 1735839000 | 34.6571 | 0.5 | 1.46 | 34.2719 | 34.7494 | 34.2362 | 0 |
| 1735579800 | 34.1599 | 0.19 | 0.55 | 33.9951 | 34.2381 | 33.9153 | 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
