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 | -0.0295 | -0.0635712838813 | 46.4046 | 47.1016 | 46.0658 | 0 | 0 | IX |
| 4 | 0.2554 | 0.553776368884 | 46.1197 | 47.1016 | 45.5415 | 0 | 0 | IX |
| 12 | 0.0486 | 0.104907558309 | 46.3265 | 48.0258 | 45.2897 | 0 | 0 | IX |
| 26 | 4.4394 | 10.5862069788 | 41.9357 | 48.0258 | 41.9284 | 0 | 0 | IX |
| 52 | 7.3058 | 18.6995927749 | 39.0693 | 48.0258 | 37.1439 | 0 | 0 | IX |
| 156 | 7.3058 | 18.6995927749 | 39.0693 | 48.0258 | 37.1439 | 0 | 0 | IX |
| 260 | 7.3058 | 18.6995927749 | 39.0693 | 48.0258 | 37.1439 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 46.1041 | -0.47 | -1.01 | 46.3582 | 46.4323 | 46.0729 | 0 |
| 1721320200 | 46.5744 | -0.14 | -0.29 | 46.6571 | 46.9446 | 46.3688 | 0 |
| 1721233800 | 46.7094 | -0.3 | -0.64 | 46.963 | 47.0693 | 46.6467 | 0 |
| 1721147400 | 47.0106 | 0.6 | 1.29 | 46.404 | 47.1016 | 46.327 | 0 |
| 1721061000 | 46.4126 | 0.02 | 0.05 | 46.4046 | 46.495 | 46.2403 | 0 |
| 1720801800 | 46.3908 | 0.22 | 0.47 | 46.1938 | 46.466 | 46.0833 | 0 |
| 1720715400 | 46.1715 | 0.45 | 0.99 | 45.8603 | 46.1769 | 45.696 | 0 |
| 1720629000 | 45.7189 | 0.01 | 0.02 | 45.7005 | 45.7984 | 45.5851 | 0 |
| 1720542600 | 45.7113 | -0.06 | -0.13 | 45.8083 | 45.9704 | 45.6469 | 0 |
| 1720456200 | 45.7704 | 0.06 | 0.14 | 45.7069 | 45.9932 | 45.7027 | 0 |
| 1720197000 | 45.7069 | -0.5 | -1.08 | 46.209 | 46.2451 | 45.6336 | 0 |
| 1720110600 | 46.2036 | 0.19 | 0.40 | 46.0369 | 46.2983 | 46.0315 | 0 |
| 1720024200 | 46.0179 | 0.28 | 0.62 | 45.7561 | 46.097 | 45.7534 | 0 |
| 1719937800 | 45.7345 | -0.06 | -0.12 | 45.8194 | 45.8302 | 45.5415 | 0 |
| 1719851400 | 45.7897 | -0.37 | -0.81 | 46.2323 | 46.2813 | 45.696 | 0 |
| 1719592200 | 46.1642 | 0.15 | 0.33 | 45.9867 | 46.3782 | 45.9867 | 0 |
| 1719505800 | 46.0112 | 0.08 | 0.18 | 46.1272 | 46.1272 | 45.9362 | 0 |
| 1719419400 | 45.9302 | 0.04 | 0.09 | 45.834 | 46.2267 | 45.8122 | 0 |
| 1719333000 | 45.891 | -0.58 | -1.24 | 46.4852 | 46.4907 | 45.8286 | 0 |
| 1719246600 | 46.4687 | 0.35 | 0.76 | 46.1197 | 46.5431 | 46.1142 | 0 |
| 1718987400 | 46.1197 | -0.14 | -0.29 | 46.2998 | 46.3108 | 45.9166 | 0 |
| 1718901000 | 46.2561 | 0.29 | 0.63 | 45.9631 | 46.3551 | 45.9577 | 0 |
| 1718814600 | 45.9686 | -0.11 | -0.23 | 46.0722 | 46.0983 | 45.9257 | 0 |
| 1718728200 | 46.0744 | 0.32 | 0.71 | 45.9073 | 46.091 | 45.8328 | 0 |
| 1718641800 | 45.7495 | 0.28 | 0.61 | 45.527 | 45.789 | 45.456 | 0 |
| 1718382600 | 45.4731 | -0.25 | -0.54 | 45.6851 | 45.9041 | 45.2897 | 0 |
| 1718296200 | 45.7204 | -0.53 | -1.14 | 46.2899 | 46.3036 | 45.6568 | 0 |
| 1718209800 | 46.2488 | 0.34 | 0.74 | 45.8939 | 46.4119 | 45.8912 | 0 |
| 1718123400 | 45.9075 | -0.35 | -0.75 | 46.374 | 46.3822 | 45.702 | 0 |
| 1718037000 | 46.2562 | -0.05 | -0.11 | 46.0704 | 46.2612 | 46.0278 | 0 |
| 1717777800 | 46.3078 | 0.08 | 0.17 | 46.2341 | 46.4325 | 45.9568 | 0 |
| 1717691400 | 46.2287 | -0.03 | -0.05 | 46.2432 | 46.4595 | 46.226 | 0 |
| 1717605000 | 46.2541 | 0.35 | 0.76 | 45.931 | 46.3293 | 45.9203 | 0 |
| 1717518600 | 45.9041 | -0.25 | -0.55 | 46.1532 | 46.2372 | 45.896 | 0 |
| 1717432200 | 46.1587 | 0.02 | 0.03 | 46.1784 | 46.9175 | 46.1095 | 0 |
| 1717173000 | 46.1432 | -0.02 | -0.05 | 46.1803 | 46.4988 | 46.0483 | 0 |
| 1717086600 | 46.1668 | 0.06 | 0.14 | 46.1227 | 46.2202 | 45.9236 | 0 |
| 1717000200 | 46.1037 | -0.54 | -1.17 | 46.6147 | 46.6311 | 46.0762 | 0 |
| 1716913800 | 46.6476 | -0.32 | -0.69 | 47.0592 | 47.0862 | 46.6348 | 0 |
| 1716827400 | 46.9708 | 0.02 | 0.05 | 46.9432 | 47.0539 | 46.8888 | 0 |
| 1716568200 | 46.9487 | -0 | -0.00 | 46.9725 | 47.0241 | 46.7839 | 0 |
| 1716481800 | 46.9505 | -0.01 | -0.02 | 46.9259 | 47.3184 | 46.8878 | 0 |
| 1716395400 | 46.9617 | -0.14 | -0.30 | 46.966 | 47.0552 | 46.8678 | 0 |
| 1716309000 | 47.1011 | -0.29 | -0.60 | 47.1968 | 47.2584 | 47.0178 | 0 |
| 1716222600 | 47.3871 | 0.4 | 0.85 | 47.0261 | 47.3871 | 47.0152 | 0 |
| 1715963400 | 46.9877 | -0.37 | -0.79 | 47.3061 | 47.3061 | 46.9709 | 0 |
| 1715877000 | 47.3622 | -0.21 | -0.43 | 47.7348 | 47.7348 | 47.3604 | 0 |
| 1715790600 | 47.5688 | 0.16 | 0.33 | 47.445 | 47.674 | 47.4081 | 0 |
| 1715704200 | 47.4119 | -0.19 | -0.40 | 47.5644 | 47.6742 | 47.4091 | 0 |
| 1715617800 | 47.6031 | -0.2 | -0.42 | 47.7889 | 47.8684 | 47.5976 | 0 |
| 1715358600 | 47.8056 | 0.18 | 0.38 | 47.748 | 48.0258 | 47.748 | 0 |
| 1715272200 | 47.6225 | 0.34 | 0.72 | 47.3075 | 47.6871 | 47.2533 | 0 |
| 1715185800 | 47.284 | 0.04 | 0.09 | 47.3063 | 47.509 | 47.1527 | 0 |
| 1715099400 | 47.2431 | 0.34 | 0.72 | 46.9486 | 47.299 | 46.9486 | 0 |
| 1715013000 | 46.9048 | 0.38 | 0.82 | 46.4817 | 46.9317 | 46.4708 | 0 |
| 1714753800 | 46.5251 | 0.38 | 0.81 | 46.2071 | 46.6418 | 46.1284 | 0 |
| 1714667400 | 46.1492 | -0.09 | -0.20 | 46.3614 | 46.3614 | 45.9628 | 0 |
| 1714494600 | 46.2395 | -0.18 | -0.39 | 46.604 | 46.6084 | 46.2065 | 0 |
| 1714408200 | 46.4192 | 0.01 | 0.01 | 46.3265 | 46.5259 | 46.3265 | 0 |
| 1714149000 | 46.4131 | 0.62 | 1.35 | 46.176 | 46.4769 | 46.0489 | 0 |
| 1714062600 | 45.7937 | -0.47 | -1.01 | 46.1845 | 46.2226 | 45.5089 | 0 |
| 1713976200 | 46.2626 | -0.24 | -0.52 | 46.4732 | 46.8081 | 46.2185 | 0 |
| 1713889800 | 46.5056 | 0.32 | 0.70 | 46.16 | 46.5735 | 46.16 | 0 |
| 1713803400 | 46.1814 | 0.29 | 0.64 | 46.0213 | 46.4152 | 45.9879 | 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
