We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.3416 | -4.22821520531 | 31.7297 | 31.805 | 30.1691 | 0 | 0 | IX |
| 4 | -1.5728 | -4.92101286259 | 31.9609 | 32.3948 | 30.1691 | 0 | 0 | IX |
| 12 | -1.0848 | -3.44677484439 | 31.4729 | 32.5971 | 30.1691 | 0 | 0 | IX |
| 26 | 2.4133 | 8.62669259476 | 27.9748 | 32.5971 | 27.6721 | 0 | 0 | IX |
| 52 | 2.6591 | 9.58959933643 | 27.729 | 32.5971 | 26.3541 | 0 | 0 | IX |
| 156 | 4.8103 | 18.8065431742 | 25.5778 | 32.5971 | 24.1827 | 0 | 0 | IX |
| 260 | 4.8103 | 18.8065431742 | 25.5778 | 32.5971 | 24.1827 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 30.3881 | 0.19 | 0.64 | 30.666 | 30.69 | 30.2551 | 0 |
| 1741368600 | 30.196 | -0.4 | -1.30 | 30.3841 | 30.5353 | 30.1691 | 0 |
| 1741282200 | 30.5948 | 0.08 | 0.26 | 31.0036 | 31.0246 | 30.4299 | 0 |
| 1741195800 | 30.516 | -0.17 | -0.56 | 30.6204 | 30.8466 | 30.5024 | 0 |
| 1741109400 | 30.6864 | -0.85 | -2.70 | 31.1974 | 31.2013 | 30.5914 | 0 |
| 1741023000 | 31.538 | 0.08 | 0.25 | 31.7297 | 31.805 | 31.5339 | 0 |
| 1740763800 | 31.4584 | -0.11 | -0.33 | 31.3175 | 31.5184 | 31.2804 | 0 |
| 1740677400 | 31.5637 | 0.01 | 0.05 | 31.4519 | 31.7539 | 31.4465 | 0 |
| 1740591000 | 31.5489 | 0.2 | 0.65 | 31.505 | 31.6737 | 31.4428 | 0 |
| 1740504600 | 31.3459 | -0.4 | -1.27 | 31.5718 | 31.589 | 31.2956 | 0 |
| 1740418200 | 31.7477 | -0.17 | -0.55 | 31.6418 | 31.8272 | 31.615 | 0 |
| 1740159000 | 31.9217 | -0.12 | -0.38 | 32.080399 | 32.1652 | 31.9067 | 0 |
| 1740072600 | 32.043599 | -0.24 | -0.74 | 32.285899 | 32.3034 | 32.0261 | 0 |
| 1739986200 | 32.2841 | 0.1 | 0.31 | 32.1826 | 32.2858 | 32.0521 | 0 |
| 1739899800 | 32.184199 | 0.08 | 0.25 | 32.142699 | 32.2107 | 32.078 | 0 |
| 1739813400 | 32.1038 | 0.05 | 0.16 | 32.0781 | 32.1484 | 32.0703 | 0 |
| 1739554200 | 32.051299 | -0.14 | -0.44 | 32.330399 | 32.3378 | 32.031599 | 0 |
| 1739467800 | 32.1935 | -0 | -0.00 | 32.127499 | 32.238799 | 32.031999 | 0 |
| 1739381400 | 32.1937 | -0.05 | -0.15 | 32.2802 | 32.394799 | 32.034999 | 0 |
| 1739295000 | 32.2412 | 0.11 | 0.34 | 32.1796 | 32.260599 | 32.0967 | 0 |
| 1739208600 | 32.1317 | 0.15 | 0.46 | 31.9609 | 32.144199 | 31.9086 | 0 |
| 1738949400 | 31.9857 | -0.05 | -0.15 | 32.0604 | 32.191 | 31.9476 | 0 |
| 1738863000 | 32.0349 | 0.2 | 0.63 | 32.0525 | 32.1496 | 32.0163 | 0 |
| 1738776600 | 31.834 | -0.12 | -0.39 | 31.9207 | 31.9537 | 31.6503 | 0 |
| 1738690200 | 31.9579 | -0.28 | -0.86 | 32.1378 | 32.1378 | 31.8171 | 0 |
| 1738603800 | 32.2354 | -0.27 | -0.83 | 32.548 | 32.5814 | 31.874 | 0 |
| 1738344600 | 32.505499 | 0.25 | 0.76 | 32.3956 | 32.597099 | 32.3753 | 0 |
| 1738258200 | 32.2599 | -0.08 | -0.24 | 32.2135 | 32.3547 | 32.1015 | 0 |
| 1738171800 | 32.3369 | 0.08 | 0.25 | 32.3164 | 32.4151 | 32.2697 | 0 |
| 1738085400 | 32.2567 | 0.39 | 1.24 | 32.219099 | 32.3614 | 32.058 | 0 |
| 1737999000 | 31.8621 | -0.44 | -1.37 | 32.2841 | 32.2873 | 31.621 | 0 |
| 1737739800 | 32.306199 | 0.12 | 0.37 | 32.2777 | 32.3701 | 32.1959 | 0 |
| 1737653400 | 32.1869 | 0.3 | 0.94 | 32.1271 | 32.2453 | 32.0597 | 0 |
| 1737567000 | 31.8883 | 0 | 0.00 | 31.8883 | 31.8883 | 31.8883 | 0 |
| 1737480600 | 31.8883 | 0.17 | 0.54 | 31.7257 | 31.9886 | 31.7217 | 0 |
| 1737394200 | 31.7155 | -0.27 | -0.84 | 31.8574 | 31.9359 | 31.6666 | 0 |
| 1737135000 | 31.9826 | 0.35 | 1.10 | 31.6492 | 32.0203 | 31.5719 | 0 |
| 1737048600 | 31.6341 | 0.08 | 0.24 | 31.5966 | 31.7192 | 31.5478 | 0 |
| 1736962200 | 31.5576 | 0.41 | 1.33 | 31.1958 | 31.6534 | 31.0927 | 0 |
| 1736875800 | 31.1449 | -0.05 | -0.16 | 31.2612 | 31.4135 | 31.1432 | 0 |
| 1736789400 | 31.1941 | -0.15 | -0.46 | 31.2541 | 31.2935 | 31.0142 | 0 |
| 1736530200 | 31.3398 | -0.18 | -0.57 | 31.5272 | 31.7403 | 31.1926 | 0 |
| 1736443800 | 31.5182 | 0.05 | 0.15 | 31.5337 | 31.5471 | 31.4651 | 0 |
| 1736357400 | 31.4715 | -0.06 | -0.20 | 31.4685 | 31.5472 | 31.2993 | 0 |
| 1736271000 | 31.5361 | -0.12 | -0.39 | 31.457 | 31.8091 | 31.3813 | 0 |
| 1736184600 | 31.6587 | 0.23 | 0.73 | 31.4144 | 31.6735 | 31.1647 | 0 |
| 1735925400 | 31.4307 | -0.07 | -0.22 | 31.2205 | 31.4356 | 31.1662 | 0 |
| 1735839000 | 31.5012 | 0.28 | 0.90 | 31.0806 | 31.5118 | 31.053 | 0 |
| 1735579800 | 31.2195 | -0.05 | -0.16 | 31.352 | 31.5144 | 30.9461 | 0 |
| 1735320600 | 31.2688 | 0.18 | 0.58 | 31.5833 | 31.6102 | 31.2407 | 0 |
| 1734975000 | 31.0883 | -0.01 | -0.04 | 30.9809 | 31.1186 | 30.961 | 0 |
| 1734715800 | 31.1008 | 0.07 | 0.23 | 30.7974 | 31.1008 | 30.5249 | 0 |
| 1734629400 | 31.0306 | -0.59 | -1.87 | 30.8841 | 31.1371 | 30.7753 | 0 |
| 1734543000 | 31.6214 | 0.03 | 0.10 | 31.5253 | 31.6565 | 31.5122 | 0 |
| 1734456600 | 31.5912 | -0.01 | -0.02 | 31.6173 | 31.6536 | 31.4912 | 0 |
| 1734370200 | 31.5981 | 0.08 | 0.25 | 31.4729 | 31.6771 | 31.4115 | 0 |
| 1734111000 | 31.5204 | -0.01 | -0.02 | 31.6306 | 31.6737 | 31.4513 | 0 |
| 1734024600 | 31.5269 | 0.06 | 0.18 | 31.3587 | 31.6349 | 31.3544 | 0 |
| 1733938200 | 31.4687 | 0.2 | 0.65 | 31.2903 | 31.505 | 31.1541 | 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
