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 | -0.1685 | -0.50787125087 | 33.1777 | 33.2519 | 32.5453 | 0 | 0 | IX |
| 4 | 0.4238 | 1.30058246945 | 32.5854 | 33.4787 | 32.3084 | 0 | 0 | IX |
| 12 | 0.7709 | 2.39125512201 | 32.2383 | 33.4787 | 30.994 | 0 | 0 | IX |
| 26 | -0.501 | -1.49506717358 | 33.5102 | 34.1206 | 28.8797 | 0 | 0 | IX |
| 52 | 4.6917 | 16.5681998764 | 28.3175 | 34.1206 | 28.2546 | 0 | 0 | IX |
| 156 | 4.0348 | 13.9253962118 | 28.9744 | 34.1206 | 26.2619 | 0 | 0 | IX |
| 260 | 4.0348 | 13.9253962118 | 28.9744 | 34.1206 | 26.2619 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 32.8892 | 0.2 | 0.62 | 32.6958 | 32.903399 | 32.5809 | 0 |
| 1732123800 | 32.6878 | -0.1 | -0.29 | 32.7913 | 32.8594 | 32.566499 | 0 |
| 1732037400 | 32.783099 | -0.21 | -0.63 | 32.9637 | 32.9959 | 32.545299 | 0 |
| 1731951000 | 32.9926 | 0.04 | 0.12 | 32.909999 | 32.996 | 32.8093 | 0 |
| 1731691800 | 32.9547 | -0.31 | -0.93 | 33.1777 | 33.2519 | 32.9134 | 0 |
| 1731605400 | 33.263199 | 0.26 | 0.78 | 33.0763 | 33.3029 | 33.0763 | 0 |
| 1731519000 | 33.0054 | -0.12 | -0.35 | 33.0261 | 33.0619 | 32.8742 | 0 |
| 1731432600 | 33.1212 | -0.29 | -0.86 | 33.4428 | 33.4428 | 33.1043 | 0 |
| 1731346200 | 33.4101 | 0.15 | 0.45 | 33.2683 | 33.478 | 33.2683 | 0 |
| 1731087000 | 33.261899 | -0.1 | -0.31 | 33.417299 | 33.4313 | 33.200899 | 0 |
| 1731000600 | 33.3658 | 0.19 | 0.58 | 33.324399 | 33.4787 | 33.324399 | 0 |
| 1730914200 | 33.1745 | 0.53 | 1.63 | 32.9195 | 33.196199 | 32.8598 | 0 |
| 1730827800 | 32.641199 | 0.26 | 0.80 | 32.450699 | 32.6603 | 32.382599 | 0 |
| 1730741400 | 32.3814 | -0.27 | -0.82 | 32.5175 | 32.5262 | 32.3739 | 0 |
| 1730482200 | 32.6479 | 0.19 | 0.58 | 32.3726 | 32.7329 | 32.3607 | 0 |
| 1730395800 | 32.4591 | -0.3 | -0.92 | 32.7038 | 32.7038 | 32.3084 | 0 |
| 1730309400 | 32.7596 | -0.19 | -0.59 | 32.9317 | 32.9317 | 32.7425 | 0 |
| 1730223000 | 32.9533 | 0.11 | 0.33 | 32.8843 | 32.9872 | 32.866799 | 0 |
| 1730136600 | 32.8451 | 0.1 | 0.31 | 32.7365 | 32.865 | 32.656 | 0 |
| 1729873800 | 32.7449 | 0.09 | 0.27 | 32.5854 | 32.8188 | 32.579099 | 0 |
| 1729787400 | 32.658099 | 0.02 | 0.07 | 32.6094 | 32.737 | 32.6094 | 0 |
| 1729701000 | 32.6344 | -0.14 | -0.44 | 32.800199 | 32.8542 | 32.592 | 0 |
| 1729614600 | 32.7778 | -0.15 | -0.46 | 32.8611 | 32.8611 | 32.674999 | 0 |
| 1729528200 | 32.927999 | -0.26 | -0.79 | 33.199199 | 33.199199 | 32.8909 | 0 |
| 1729269000 | 33.1895 | 0.08 | 0.25 | 33.1413 | 33.2488 | 33.122999 | 0 |
| 1729182600 | 33.1057 | 0.01 | 0.03 | 33.193399 | 33.2864 | 33.0293 | 0 |
| 1729096200 | 33.0972 | -0.07 | -0.21 | 32.9686 | 33.1783 | 32.9055 | 0 |
| 1729009800 | 33.1664 | -0.01 | -0.03 | 33.2333 | 33.2601 | 33.1024 | 0 |
| 1728923400 | 33.1776 | 0.32 | 0.98 | 32.8793 | 33.1922 | 32.8793 | 0 |
| 1728664200 | 32.8558 | 0.1 | 0.29 | 32.732999 | 32.8937 | 32.6758 | 0 |
| 1728577800 | 32.7597 | -0.14 | -0.43 | 32.9547 | 33.0186 | 32.7483 | 0 |
| 1728491400 | 32.901899 | 0.29 | 0.89 | 32.6503 | 32.9067 | 32.6145 | 0 |
| 1728405000 | 32.610599 | -0.09 | -0.27 | 32.4816 | 32.6241 | 32.351 | 0 |
| 1728318600 | 32.699399 | 0.09 | 0.27 | 32.768099 | 32.816899 | 32.6289 | 0 |
| 1728059400 | 32.6122 | 0.19 | 0.59 | 32.326 | 32.777099 | 32.316699 | 0 |
| 1727973000 | 32.4211 | -0.01 | -0.02 | 32.6096 | 32.6165 | 32.2903 | 0 |
| 1727886600 | 32.4271 | -0.02 | -0.06 | 32.375799 | 32.467399 | 32.2962 | 0 |
| 1727800200 | 32.447499 | -0.21 | -0.64 | 32.8451 | 32.874899 | 32.3148 | 0 |
| 1727713800 | 32.655099 | -0.49 | -1.47 | 32.8402 | 32.856499 | 32.6486 | 0 |
| 1727454600 | 33.1426 | 0.26 | 0.80 | 33.100499 | 33.156 | 32.9874 | 0 |
| 1727368200 | 32.8799 | 0.36 | 1.11 | 32.6954 | 33.019 | 32.6807 | 0 |
| 1727281800 | 32.518 | 0.04 | 0.11 | 32.3996 | 32.6558 | 32.3378 | 0 |
| 1727195400 | 32.4812 | 0.13 | 0.41 | 32.3675 | 32.5367 | 32.3675 | 0 |
| 1727109000 | 32.347099 | -0.1 | -0.30 | 32.4816 | 32.4946 | 32.3145 | 0 |
| 1726849800 | 32.444699 | -0.12 | -0.36 | 32.5903 | 32.601999 | 32.3716 | 0 |
| 1726763400 | 32.5606 | 0.55 | 1.73 | 32.1437 | 32.6178 | 32.1437 | 0 |
| 1726677000 | 32.0083 | -0.09 | -0.27 | 32.0024 | 32.0375 | 31.9206 | 0 |
| 1726590600 | 32.0962 | 0.19 | 0.58 | 31.9292 | 32.168799 | 31.9292 | 0 |
| 1726504200 | 31.9096 | -0.04 | -0.13 | 31.9187 | 31.9456 | 31.8061 | 0 |
| 1726245000 | 31.9496 | 0.14 | 0.44 | 31.7655 | 31.9803 | 31.6718 | 0 |
| 1726158600 | 31.8085 | 0.58 | 1.86 | 31.7097 | 31.9191 | 31.6656 | 0 |
| 1726072200 | 31.2268 | 0.04 | 0.14 | 31.1256 | 31.4113 | 30.994 | 0 |
| 1725985800 | 31.1821 | -0.2 | -0.64 | 31.3956 | 31.4341 | 31.1354 | 0 |
| 1725899400 | 31.3826 | 0.25 | 0.79 | 31.1491 | 31.4712 | 31.1491 | 0 |
| 1725640200 | 31.1372 | -0.44 | -1.38 | 31.3971 | 31.6151 | 31.1023 | 0 |
| 1725553800 | 31.5724 | -0.16 | -0.50 | 31.6504 | 31.7825 | 31.5724 | 0 |
| 1725467400 | 31.7307 | -0.43 | -1.35 | 31.7829 | 31.851 | 31.6549 | 0 |
| 1725381000 | 32.1644 | -0.37 | -1.13 | 32.5887 | 32.6464 | 32.1066 | 0 |
| 1725294600 | 32.5336 | 0.21 | 0.65 | 32.4668 | 32.6009 | 32.3859 | 0 |
| 1725035400 | 32.324199 | 0.09 | 0.28 | 32.2383 | 32.4754 | 32.2383 | 0 |
| 1724949000 | 32.232999 | 0.32 | 1.01 | 31.8893 | 32.313 | 31.8893 | 0 |
| 1724862600 | 31.9115 | -0.16 | -0.49 | 32.1133 | 32.147 | 31.9073 | 0 |
| 1724776200 | 32.068199 | -0.1 | -0.31 | 32.1862 | 32.2295 | 32.0135 | 0 |
| 1724689800 | 32.167299 | -0.09 | -0.28 | 32.208399 | 32.276899 | 32.156399 | 0 |
| 1724430600 | 32.2581 | 0.33 | 1.04 | 31.962 | 32.307299 | 31.9577 | 0 |
| 1724344200 | 31.9256 | -0.11 | -0.34 | 32.0533 | 32.1612 | 31.925 | 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
