We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2133 | -0.413639034493 | 51.5667 | 52.7441 | 51.0327 | 0 | 0 | IX |
| 4 | -0.5021 | -0.968267589745 | 51.8555 | 53.5313 | 50.7273 | 0 | 0 | IX |
| 12 | 6.9933 | 15.7648427303 | 44.3601 | 53.5313 | 44.0021 | 0 | 0 | IX |
| 26 | 7.0581 | 15.9341961788 | 44.2953 | 53.5313 | 38.6018 | 0 | 0 | IX |
| 52 | 11.0815 | 27.5167051964 | 40.2719 | 53.5313 | 38.6018 | 0 | 0 | IX |
| 156 | 12.393 | 31.8092216712 | 38.9604 | 53.5313 | 36.599 | 0 | 0 | IX |
| 260 | 12.393 | 31.8092216712 | 38.9604 | 53.5313 | 36.599 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 52.1416 | 0.44 | 0.86 | 51.7266 | 52.7441 | 51.7203 | 0 |
| 1735925400 | 51.6985 | -0 | -0.01 | 51.7358 | 51.7514 | 51.0327 | 0 |
| 1735839000 | 51.7015 | -0 | -0.00 | 51.5667 | 52.2849 | 51.4486 | 0 |
| 1735579800 | 51.7038 | -0.59 | -1.13 | 52.289 | 52.3016 | 51.548 | 0 |
| 1735320600 | 52.2921 | 0.27 | 0.52 | 52.1018 | 53.1476 | 52.0191 | 0 |
| 1734975000 | 52.0235 | -0.19 | -0.37 | 52.2457 | 52.3689 | 51.626 | 0 |
| 1734715800 | 52.2174 | 0.29 | 0.56 | 52.1616 | 52.2205 | 50.7273 | 0 |
| 1734629400 | 51.926 | -1.42 | -2.67 | 51.9338 | 52.6855 | 51.4992 | 0 |
| 1734543000 | 53.3481 | 0.11 | 0.21 | 53.3149 | 53.4125 | 52.9626 | 0 |
| 1734456600 | 53.2343 | 0.13 | 0.25 | 53.2188 | 53.5313 | 52.9621 | 0 |
| 1734370200 | 53.103 | 0.25 | 0.47 | 52.8741 | 53.1899 | 52.7955 | 0 |
| 1734111000 | 52.855 | 0.03 | 0.05 | 52.9449 | 52.9543 | 52.5417 | 0 |
| 1734024600 | 52.8299 | 0.28 | 0.53 | 52.3528 | 53.0058 | 52.3528 | 0 |
| 1733938200 | 52.549 | 0.45 | 0.87 | 52.3021 | 52.6185 | 51.8398 | 0 |
| 1733851800 | 52.0955 | 0.28 | 0.55 | 51.8555 | 52.2561 | 51.6399 | 0 |
| 1733765400 | 51.8117 | 0.24 | 0.46 | 51.5057 | 52.4482 | 51.4933 | 0 |
| 1733506200 | 51.5742 | 0.64 | 1.26 | 51.2228 | 51.6861 | 50.9295 | 0 |
| 1733419800 | 50.9319 | 0.42 | 0.83 | 50.4775 | 51.0148 | 50.4463 | 0 |
| 1733333400 | 50.511 | 0.3 | 0.60 | 50.5974 | 50.7016 | 50.3054 | 0 |
| 1733247000 | 50.2078 | -0.03 | -0.06 | 50.1877 | 50.399 | 50.0475 | 0 |
| 1733160600 | 50.2361 | 0.9 | 1.83 | 49.1767 | 50.3349 | 49.1619 | 0 |
| 1732901400 | 49.3341 | 0 | 0.01 | 49.3151 | 49.4356 | 49.1583 | 0 |
| 1732815000 | 49.3299 | 0.2 | 0.40 | 49.1171 | 49.4541 | 49.1171 | 0 |
| 1732728600 | 49.1348 | -0.68 | -1.36 | 49.7326 | 49.8154 | 49.1162 | 0 |
| 1732642200 | 49.8131 | 0.03 | 0.06 | 49.8244 | 49.8959 | 49.3469 | 0 |
| 1732555800 | 49.7827 | 0.64 | 1.30 | 49.1839 | 49.8716 | 49.1839 | 0 |
| 1732296600 | 49.1424 | 0.88 | 1.83 | 48.3861 | 49.2884 | 48.3716 | 0 |
| 1732210200 | 48.2585 | 0.26 | 0.54 | 48.0474 | 48.5626 | 47.9673 | 0 |
| 1732123800 | 48.0013 | -0.43 | -0.88 | 48.3231 | 48.5481 | 47.8135 | 0 |
| 1732037400 | 48.4274 | -0.22 | -0.46 | 48.5821 | 48.6083 | 47.8647 | 0 |
| 1731951000 | 48.6519 | 0.43 | 0.89 | 48.2164 | 48.8567 | 48.2106 | 0 |
| 1731691800 | 48.2251 | -0.43 | -0.88 | 48.7693 | 48.7693 | 48.0467 | 0 |
| 1731605400 | 48.6552 | -0.02 | -0.04 | 48.8303 | 49.2479 | 48.5888 | 0 |
| 1731519000 | 48.6755 | 0.32 | 0.67 | 48.3932 | 48.8581 | 48.1527 | 0 |
| 1731432600 | 48.3525 | -0.2 | -0.40 | 48.8183 | 48.8183 | 48.147 | 0 |
| 1731346200 | 48.5482 | 0.93 | 1.95 | 47.5514 | 48.6287 | 47.5457 | 0 |
| 1731087000 | 47.6203 | 0.49 | 1.05 | 47.2318 | 47.6439 | 46.8678 | 0 |
| 1731000600 | 47.1258 | 0.58 | 1.24 | 46.4712 | 47.2769 | 46.4712 | 0 |
| 1730914200 | 46.5494 | 1.26 | 2.78 | 45.0272 | 46.9 | 45.0164 | 0 |
| 1730827800 | 45.2916 | 0.23 | 0.51 | 44.9758 | 45.2943 | 44.8449 | 0 |
| 1730741400 | 45.0615 | -0.22 | -0.49 | 45.39 | 45.4008 | 44.8368 | 0 |
| 1730482200 | 45.2846 | 0.6 | 1.34 | 44.6267 | 45.4752 | 44.6214 | 0 |
| 1730395800 | 44.6876 | -0.46 | -1.02 | 45.1711 | 45.1765 | 44.5788 | 0 |
| 1730309400 | 45.1494 | 0.27 | 0.60 | 44.927 | 45.2518 | 44.927 | 0 |
| 1730223000 | 44.8811 | -0.41 | -0.91 | 45.1842 | 45.2304 | 44.8166 | 0 |
| 1730136600 | 45.2955 | 0.14 | 0.32 | 45.1444 | 45.4275 | 45.1417 | 0 |
| 1729873800 | 45.1526 | 0.37 | 0.82 | 44.956 | 45.2908 | 44.7659 | 0 |
| 1729787400 | 44.7837 | 0.76 | 1.72 | 44.4066 | 44.8024 | 44.3719 | 0 |
| 1729701000 | 44.0267 | -0.27 | -0.61 | 44.2484 | 44.3338 | 44.0021 | 0 |
| 1729614600 | 44.2963 | -0.03 | -0.07 | 44.2674 | 44.4294 | 44.1691 | 0 |
| 1729528200 | 44.3267 | -0.32 | -0.72 | 44.642 | 44.683 | 44.2854 | 0 |
| 1729269000 | 44.6473 | 0.19 | 0.42 | 44.3282 | 44.6613 | 44.3069 | 0 |
| 1729182600 | 44.459 | 0.07 | 0.16 | 44.37 | 44.8438 | 44.37 | 0 |
| 1729096200 | 44.3885 | 0.18 | 0.42 | 44.4324 | 44.5406 | 44.3232 | 0 |
| 1729009800 | 44.2043 | -0.2 | -0.45 | 44.3601 | 44.436 | 44.1043 | 0 |
| 1728923400 | 44.4053 | 0.02 | 0.04 | 44.3547 | 44.5558 | 44.3118 | 0 |
| 1728664200 | 44.3865 | -0.12 | -0.28 | 44.4665 | 44.4747 | 44.0973 | 0 |
| 1728577800 | 44.5093 | 0.02 | 0.04 | 44.4592 | 44.7182 | 44.3476 | 0 |
| 1728491400 | 44.4899 | 0.29 | 0.65 | 44.2403 | 44.4926 | 44.1264 | 0 |
| 1728405000 | 44.2008 | -0.04 | -0.08 | 43.8984 | 44.2495 | 43.7372 | 0 |
| 1728318600 | 44.2369 | 0 | 0.00 | 44.2436 | 44.6208 | 44.1603 | 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
