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 | 0.5903 | 1.86823898774 | 31.5966 | 32.2453 | 31.5478 | 0 | 0 | IX |
| 4 | 0.6036 | 1.91113658167 | 31.5833 | 32.2453 | 30.9461 | 0 | 0 | IX |
| 12 | 2.1295 | 7.08477779182 | 30.0574 | 32.2453 | 29.5392 | 0 | 0 | IX |
| 26 | 2.8442 | 9.69304119934 | 29.3427 | 32.2453 | 26.3541 | 0 | 0 | IX |
| 52 | 5.2016 | 19.2756797219 | 26.9853 | 32.2453 | 26.3309 | 0 | 0 | IX |
| 156 | 6.6091 | 25.83920431 | 25.5778 | 32.2453 | 24.1827 | 0 | 0 | IX |
| 260 | 6.6091 | 25.83920431 | 25.5778 | 32.2453 | 24.1827 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 31.2643 | 0.05 | 0.16 | 31.1655 | 31.2992 | 31.1503 | 0 |
| 1733765400 | 31.2151 | -0.06 | -0.19 | 31.3165 | 31.3528 | 31.1326 | 0 |
| 1733506200 | 31.2751 | 0.02 | 0.05 | 31.2016 | 31.3811 | 31.0278 | 0 |
| 1733419800 | 31.26 | -0.13 | -0.43 | 31.4293 | 31.4899 | 31.2171 | 0 |
| 1733333400 | 31.3949 | -0.01 | -0.03 | 31.4885 | 31.5376 | 31.35 | 0 |
| 1733247000 | 31.4052 | -0.13 | -0.40 | 31.5552 | 31.5694 | 31.3232 | 0 |
| 1733160600 | 31.531 | 0.2 | 0.64 | 31.3474 | 31.5445 | 31.3265 | 0 |
| 1732901400 | 31.3296 | 0.17 | 0.56 | 31.0912 | 31.3296 | 31.0401 | 0 |
| 1732815000 | 31.1555 | 0.11 | 0.37 | 31.1798 | 31.2128 | 31.1319 | 0 |
| 1732728600 | 31.0419 | -0.21 | -0.68 | 31.2157 | 31.2185 | 31.0386 | 0 |
| 1732642200 | 31.2542 | 0.03 | 0.09 | 31.2484 | 31.3 | 31.1385 | 0 |
| 1732555800 | 31.2264 | 0.02 | 0.06 | 31.1662 | 31.3499 | 30.9923 | 0 |
| 1732296600 | 31.2073 | 0.45 | 1.47 | 30.807 | 31.3105 | 30.7844 | 0 |
| 1732210200 | 30.7538 | 0.25 | 0.83 | 30.5775 | 30.7687 | 30.4262 | 0 |
| 1732123800 | 30.5003 | -0.1 | -0.33 | 30.7119 | 30.7704 | 30.3361 | 0 |
| 1732037400 | 30.5999 | -0.16 | -0.51 | 30.6492 | 30.6609 | 30.3263 | 0 |
| 1731951000 | 30.7554 | 0.11 | 0.34 | 30.5936 | 30.7554 | 30.5373 | 0 |
| 1731691800 | 30.6501 | -0.53 | -1.70 | 31.0323 | 31.0897 | 30.6157 | 0 |
| 1731605400 | 31.1816 | 0.09 | 0.28 | 31.1947 | 31.3258 | 31.0886 | 0 |
| 1731519000 | 31.0956 | -0.05 | -0.17 | 31.0715 | 31.1031 | 30.9394 | 0 |
| 1731432600 | 31.1475 | -0.13 | -0.42 | 31.2444 | 31.2953 | 31.1409 | 0 |
| 1731346200 | 31.2802 | 0.23 | 0.73 | 31.1361 | 31.3258 | 31.1228 | 0 |
| 1731087000 | 31.0528 | 0.13 | 0.40 | 30.9898 | 31.0727 | 30.8902 | 0 |
| 1731000600 | 30.9276 | 0.17 | 0.55 | 30.8329 | 30.9802 | 30.7837 | 0 |
| 1730914200 | 30.759 | 0.96 | 3.23 | 30.245 | 30.8395 | 30.1908 | 0 |
| 1730827800 | 29.7953 | 0.21 | 0.72 | 29.6126 | 29.8424 | 29.5392 | 0 |
| 1730741400 | 29.5818 | -0.36 | -1.19 | 29.6958 | 29.7169 | 29.5579 | 0 |
| 1730482200 | 29.9379 | 0.2 | 0.68 | 29.8304 | 30.0057 | 29.6734 | 0 |
| 1730395800 | 29.7344 | -0.44 | -1.45 | 30.0574 | 30.0864 | 29.6339 | 0 |
| 1730309400 | 30.1704 | -0.13 | -0.42 | 30.175 | 30.2753 | 30.125 | 0 |
| 1730223000 | 30.2988 | 0.31 | 1.03 | 29.9868 | 30.2988 | 29.9544 | 0 |
| 1730136600 | 29.9908 | -0.08 | -0.28 | 29.9356 | 30.0483 | 29.8358 | 0 |
| 1729873800 | 30.0752 | 0.14 | 0.48 | 29.9272 | 30.1623 | 29.9134 | 0 |
| 1729787400 | 29.9316 | -0.04 | -0.15 | 29.9422 | 30.01 | 29.9045 | 0 |
| 1729701000 | 29.9756 | -0.01 | -0.02 | 30.1082 | 30.1394 | 29.9266 | 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
