We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1325 | -0.405943627451 | 32.64 | 32.64 | 32.05 | 0 | 0 | IX |
| 4 | 0.98 | 3.10839743081 | 31.5275 | 32.675 | 31.45 | 0 | 0 | IX |
| 12 | 0.835 | 2.63635646065 | 31.6725 | 33.17 | 31.185 | 0 | 0 | IX |
| 26 | 3.5375 | 12.2109078357 | 28.97 | 33.17 | 28.9375 | 0 | 0 | IX |
| 52 | 3.7625 | 13.0892329101 | 28.745 | 33.17 | 26.6125 | 0 | 0 | IX |
| 156 | 4.735 | 17.0492393555 | 27.7725 | 33.17 | 26.6125 | 0 | 0 | IX |
| 260 | 4.735 | 17.0492393555 | 27.7725 | 33.17 | 26.6125 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 32.5075 | 0.43 | 1.33 | 32.25 | 32.575 | 32.25 | 0 |
| 1721406600 | 32.08 | -0.36 | -1.10 | 32.2675 | 32.29 | 32.049999 | 0 |
| 1721320200 | 32.4375 | 0.08 | 0.23 | 32.5125 | 32.5825 | 32.35 | 0 |
| 1721233800 | 32.362499 | 0.12 | 0.36 | 32.229999 | 32.45 | 32.1325 | 0 |
| 1721147400 | 32.244999 | -0.08 | -0.26 | 32.36 | 32.36 | 32.1 | 0 |
| 1721061000 | 32.3275 | -0.31 | -0.96 | 32.64 | 32.64 | 32.2975 | 0 |
| 1720801800 | 32.64 | 0.27 | 0.82 | 32.534999 | 32.674999 | 32.4425 | 0 |
| 1720715400 | 32.375 | 0.17 | 0.54 | 32.33 | 32.47 | 32.18 | 0 |
| 1720629000 | 32.2 | 0.34 | 1.08 | 31.925 | 32.2075 | 31.8875 | 0 |
| 1720542600 | 31.8575 | -0.3 | -0.94 | 32.09 | 32.145 | 31.79 | 0 |
| 1720456200 | 32.159999 | -0.05 | -0.16 | 32.2125 | 32.3875 | 32.0825 | 0 |
| 1720197000 | 32.2125 | -0.05 | -0.15 | 32.259999 | 32.445 | 32.1025 | 0 |
| 1720110600 | 32.259999 | 0.23 | 0.70 | 31.93 | 32.307499 | 31.93 | 0 |
| 1720024200 | 32.034999 | 0.36 | 1.14 | 31.875 | 32.0775 | 31.795 | 0 |
| 1719937800 | 31.675 | -0.16 | -0.50 | 31.7375 | 31.7375 | 31.5225 | 0 |
| 1719851400 | 31.835 | 0.32 | 1.01 | 31.5175 | 32.057499 | 31.5175 | 0 |
| 1719592200 | 31.5175 | -0.04 | -0.13 | 31.645 | 31.7475 | 31.45 | 0 |
| 1719505800 | 31.5575 | -0.16 | -0.50 | 31.7075 | 31.7075 | 31.5075 | 0 |
| 1719419400 | 31.7175 | -0.13 | -0.42 | 31.85 | 32.0625 | 31.62 | 0 |
| 1719333000 | 31.85 | -0.11 | -0.34 | 31.9075 | 31.985 | 31.805 | 0 |
| 1719246600 | 31.9575 | 0.43 | 1.36 | 31.5275 | 32.04 | 31.5275 | 0 |
| 1718987400 | 31.5275 | -0.33 | -1.04 | 31.7875 | 31.815 | 31.4775 | 0 |
| 1718901000 | 31.8575 | 0.33 | 1.05 | 31.6325 | 31.9 | 31.565 | 0 |
| 1718814600 | 31.525 | -0.13 | -0.40 | 31.6225 | 31.715 | 31.5225 | 0 |
| 1718728200 | 31.6525 | 0.27 | 0.84 | 31.3875 | 31.6625 | 31.3875 | 0 |
| 1718641800 | 31.3875 | 0.09 | 0.30 | 31.295 | 31.535 | 31.185 | 0 |
| 1718382600 | 31.295 | -0.43 | -1.34 | 31.7575 | 31.7625 | 31.185 | 0 |
| 1718296200 | 31.72 | -0.52 | -1.62 | 32.27 | 32.27 | 31.635 | 0 |
| 1718209800 | 32.2425 | 0.11 | 0.35 | 32.25 | 32.435 | 32.097499 | 0 |
| 1718123400 | 32.13 | -0.31 | -0.96 | 32.68 | 32.68 | 31.9375 | 0 |
| 1718037000 | 32.4425 | -0.17 | -0.52 | 32.369999 | 32.465 | 32.299999 | 0 |
| 1717777800 | 32.612499 | -0.13 | -0.40 | 32.744999 | 32.7625 | 32.4275 | 0 |
| 1717691400 | 32.744999 | 0.1 | 0.31 | 32.744999 | 32.77 | 32.5775 | 0 |
| 1717605000 | 32.6425 | 0.15 | 0.46 | 32.6925 | 32.8275 | 32.612499 | 0 |
| 1717518600 | 32.4925 | -0.34 | -1.04 | 32.835 | 32.835 | 32.3875 | 0 |
| 1717432200 | 32.835 | 0.07 | 0.21 | 32.765 | 33.042499 | 32.765 | 0 |
| 1717173000 | 32.765 | 0.06 | 0.20 | 32.735 | 32.7725 | 32.6425 | 0 |
| 1717086600 | 32.7 | 0.28 | 0.87 | 32.417499 | 32.7 | 32.365 | 0 |
| 1717000200 | 32.417499 | -0.4 | -1.21 | 32.814999 | 32.814999 | 32.3725 | 0 |
| 1716913800 | 32.814999 | -0.08 | -0.24 | 32.9525 | 32.9625 | 32.735 | 0 |
| 1716827400 | 32.895 | 0.16 | 0.49 | 32.735 | 32.9 | 32.729999 | 0 |
| 1716568200 | 32.735 | 0 | 0.00 | 32.5075 | 32.79 | 32.4525 | 0 |
| 1716481800 | 32.735 | -0.03 | -0.10 | 32.7675 | 32.875 | 32.682499 | 0 |
| 1716395400 | 32.7675 | -0.09 | -0.29 | 32.84 | 32.84 | 32.705 | 0 |
| 1716309000 | 32.862499 | -0.09 | -0.28 | 32.9 | 32.9 | 32.725 | 0 |
| 1716222600 | 32.955 | 0.01 | 0.02 | 32.947499 | 33.045 | 32.939999 | 0 |
| 1715963400 | 32.947499 | -0 | -0.01 | 32.95 | 33.002499 | 32.8375 | 0 |
| 1715877000 | 32.95 | -0.11 | -0.34 | 33.1025 | 33.1025 | 32.93 | 0 |
| 1715790600 | 33.0625 | 0.05 | 0.14 | 33.015 | 33.17 | 33.009999 | 0 |
| 1715704200 | 33.015 | 0.2 | 0.62 | 32.865 | 33.0175 | 32.7875 | 0 |
| 1715617800 | 32.81 | 0.15 | 0.46 | 32.659999 | 32.835 | 32.659999 | 0 |
| 1715358600 | 32.659999 | 0.28 | 0.86 | 32.4625 | 32.729999 | 32.4625 | 0 |
| 1715272200 | 32.38 | 0.16 | 0.49 | 32.22 | 32.3925 | 32.197499 | 0 |
| 1715185800 | 32.222499 | 0.11 | 0.35 | 32.17 | 32.229999 | 32.055 | 0 |
| 1715099400 | 32.11 | 0.34 | 1.09 | 31.765 | 32.155 | 31.765 | 0 |
| 1715013000 | 31.765 | 0.22 | 0.68 | 31.55 | 31.8775 | 31.55 | 0 |
| 1714753800 | 31.55 | 0.01 | 0.03 | 31.6775 | 31.795 | 31.515 | 0 |
| 1714667400 | 31.54 | 0.04 | 0.12 | 31.5025 | 31.6175 | 31.4575 | 0 |
| 1714494600 | 31.5025 | -0.36 | -1.14 | 31.955 | 31.955 | 31.4825 | 0 |
| 1714408200 | 31.865 | 0.19 | 0.61 | 31.6725 | 31.9175 | 31.6725 | 0 |
| 1714149000 | 31.6725 | 0.3 | 0.96 | 31.6575 | 31.7625 | 31.5625 | 0 |
| 1714062600 | 31.3725 | 0.02 | 0.06 | 31.45 | 31.5775 | 31.2275 | 0 |
| 1713976200 | 31.355 | -0.08 | -0.25 | 31.6275 | 31.6275 | 31.3125 | 0 |
| 1713889800 | 31.4325 | 0.27 | 0.87 | 31.1625 | 31.455 | 31.1625 | 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
