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 | 0.952 | 2.07973330479 | 45.7751 | 47.0412 | 45.7286 | 0 | 0 | IX |
| 4 | 1.9883 | 4.44424079323 | 44.7388 | 47.0412 | 44.471 | 0 | 0 | IX |
| 12 | 3.4898 | 8.07127179542 | 43.2373 | 47.0412 | 40.4934 | 0 | 0 | IX |
| 26 | 6.0062 | 14.7496740003 | 40.7209 | 47.0412 | 40.4072 | 0 | 0 | IX |
| 52 | 10.9417 | 30.5758773131 | 35.7854 | 47.0412 | 33.8086 | 0 | 0 | IX |
| 156 | 11.1008 | 31.1590033206 | 35.6263 | 47.0412 | 33.8086 | 0 | 0 | IX |
| 260 | 11.1008 | 31.1590033206 | 35.6263 | 47.0412 | 33.8086 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 46.7271 | -0.09 | -0.19 | 46.6813 | 46.7307 | 46.6121 | 0 |
| 1729182600 | 46.8147 | 0.42 | 0.89 | 46.5918 | 47.0412 | 46.5658 | 0 |
| 1729096200 | 46.3995 | -0.03 | -0.06 | 46.292 | 46.4046 | 46.191 | 0 |
| 1729009800 | 46.4282 | -0.05 | -0.10 | 46.6549 | 46.7229 | 46.4051 | 0 |
| 1728923400 | 46.4748 | 0.38 | 0.82 | 46.1512 | 46.5268 | 46.1053 | 0 |
| 1728664200 | 46.0953 | 0.25 | 0.55 | 45.7751 | 46.1106 | 45.7286 | 0 |
| 1728577800 | 45.8436 | 0.05 | 0.12 | 45.9129 | 45.9345 | 45.6784 | 0 |
| 1728491400 | 45.789 | 0.42 | 0.92 | 45.4599 | 45.7976 | 45.4507 | 0 |
| 1728405000 | 45.3721 | 0.07 | 0.15 | 45.0196 | 45.3819 | 44.9339 | 0 |
| 1728318600 | 45.3022 | 0.19 | 0.43 | 45.3157 | 45.3656 | 45.2233 | 0 |
| 1728059400 | 45.1086 | 0.22 | 0.50 | 44.8343 | 45.2824 | 44.8163 | 0 |
| 1727973000 | 44.8859 | -0.02 | -0.04 | 44.9457 | 44.9587 | 44.7354 | 0 |
| 1727886600 | 44.9047 | 0.02 | 0.04 | 44.8009 | 44.9047 | 44.5569 | 0 |
| 1727800200 | 44.8869 | -0.03 | -0.06 | 45.0902 | 45.3385 | 44.6917 | 0 |
| 1727713800 | 44.9129 | -0.28 | -0.62 | 45.0576 | 45.0697 | 44.7699 | 0 |
| 1727454600 | 45.192 | 0.32 | 0.72 | 45.1531 | 45.2227 | 45.0119 | 0 |
| 1727368200 | 44.871 | 0.22 | 0.49 | 44.7242 | 45.1421 | 44.7242 | 0 |
| 1727281800 | 44.6525 | -0.04 | -0.10 | 44.5812 | 44.6779 | 44.5149 | 0 |
| 1727195400 | 44.6956 | 0.01 | 0.03 | 44.7308 | 44.7829 | 44.5019 | 0 |
| 1727109000 | 44.6836 | 0.14 | 0.31 | 44.5263 | 44.7897 | 44.5255 | 0 |
| 1726849800 | 44.5447 | -0.27 | -0.61 | 44.7388 | 44.7782 | 44.471 | 0 |
| 1726763400 | 44.8175 | 0.56 | 1.26 | 44.1888 | 44.9288 | 44.1565 | 0 |
| 1726677000 | 44.2586 | -0.21 | -0.48 | 44.3593 | 44.3593 | 44.226 | 0 |
| 1726590600 | 44.4705 | 0.19 | 0.42 | 44.3687 | 44.5605 | 44.3276 | 0 |
| 1726504200 | 44.2842 | -0.22 | -0.50 | 44.402 | 44.4155 | 44.2269 | 0 |
| 1726245000 | 44.5046 | 0.34 | 0.76 | 44.2631 | 44.5046 | 44.2336 | 0 |
| 1726158600 | 44.1677 | 0.64 | 1.47 | 44.2227 | 44.3333 | 43.9956 | 0 |
| 1726072200 | 43.5271 | -0 | -0.00 | 43.5836 | 43.7462 | 43.2471 | 0 |
| 1725985800 | 43.528 | 0.08 | 0.18 | 43.4989 | 43.6399 | 43.4485 | 0 |
| 1725899400 | 43.4508 | 0.45 | 1.05 | 43.0291 | 43.5192 | 43.0291 | 0 |
| 1725640200 | 42.9996 | -0.39 | -0.89 | 43.2957 | 43.6952 | 42.9509 | 0 |
| 1725553800 | 43.3859 | -0.34 | -0.78 | 43.7165 | 43.7713 | 43.3859 | 0 |
| 1725467400 | 43.725 | -0.61 | -1.37 | 43.9243 | 43.9243 | 43.6218 | 0 |
| 1725381000 | 44.3342 | -0.4 | -0.90 | 44.7839 | 44.8647 | 44.2734 | 0 |
| 1725294600 | 44.7347 | 0.22 | 0.48 | 44.7527 | 44.7557 | 44.6768 | 0 |
| 1725035400 | 44.5194 | -0.14 | -0.31 | 44.4263 | 44.7134 | 44.4164 | 0 |
| 1724949000 | 44.656 | 0.41 | 0.92 | 44.2668 | 44.7276 | 44.2649 | 0 |
| 1724862600 | 44.2488 | 0.04 | 0.08 | 44.3581 | 44.5187 | 44.2242 | 0 |
| 1724776200 | 44.2116 | 0.05 | 0.12 | 44.1592 | 44.2927 | 44.082 | 0 |
| 1724689800 | 44.1585 | 0.04 | 0.10 | 44.2197 | 44.4033 | 44.1105 | 0 |
| 1724430600 | 44.1155 | 0.12 | 0.27 | 43.9086 | 44.2774 | 43.9036 | 0 |
| 1724344200 | 43.998 | -0.02 | -0.04 | 44.0822 | 44.3331 | 43.998 | 0 |
| 1724257800 | 44.0171 | 0.01 | 0.03 | 43.9812 | 44.1912 | 43.9525 | 0 |
| 1724171400 | 44.0042 | 0 | 0.00 | 44.1523 | 44.2147 | 43.9518 | 0 |
| 1724085000 | 44.0028 | 0.06 | 0.13 | 43.8866 | 44.0132 | 43.8638 | 0 |
| 1723825800 | 43.9461 | 0.2 | 0.46 | 43.9441 | 43.9932 | 43.8234 | 0 |
| 1723739400 | 43.7452 | 0.65 | 1.51 | 43.165 | 43.7648 | 43.165 | 0 |
| 1723653000 | 43.094 | 0.17 | 0.39 | 42.9632 | 43.1283 | 42.8022 | 0 |
| 1723566600 | 42.9261 | 0.47 | 1.11 | 42.5016 | 42.9373 | 42.4756 | 0 |
| 1723480200 | 42.4535 | 0.07 | 0.17 | 42.4664 | 42.5944 | 42.3115 | 0 |
| 1723221000 | 42.3818 | 0.27 | 0.65 | 42.2598 | 42.4772 | 42.1946 | 0 |
| 1723134600 | 42.1078 | -0.01 | -0.03 | 41.4799 | 42.1717 | 41.3899 | 0 |
| 1723048200 | 42.1199 | 0.41 | 0.99 | 41.7204 | 42.3521 | 41.7204 | 0 |
| 1722961800 | 41.7079 | 0.6 | 1.45 | 41.2244 | 41.8901 | 41.2244 | 0 |
| 1722875400 | 41.1112 | -1.33 | -3.13 | 42.2365 | 42.2365 | 40.4934 | 0 |
| 1722616200 | 42.4388 | -1.5 | -3.41 | 43.6197 | 43.6197 | 42.2637 | 0 |
| 1722529800 | 43.9366 | -0.53 | -1.19 | 44.3473 | 44.6162 | 43.9366 | 0 |
| 1722443400 | 44.4641 | 0.74 | 1.69 | 43.8176 | 44.477 | 43.8176 | 0 |
| 1722357000 | 43.726 | -0.1 | -0.22 | 43.8378 | 44.142 | 43.7086 | 0 |
| 1722270600 | 43.8216 | 0.16 | 0.36 | 43.7426 | 44.0807 | 43.7426 | 0 |
| 1722011400 | 43.6626 | 0.17 | 0.40 | 43.2373 | 43.7059 | 43.2231 | 0 |
| 1721925000 | 43.4889 | -0.34 | -0.78 | 43.5617 | 43.5902 | 43.1894 | 0 |
| 1721838600 | 43.8287 | -0.68 | -1.52 | 44.3826 | 44.3884 | 43.7918 | 0 |
| 1721752200 | 44.5037 | 0.36 | 0.82 | 44.3323 | 44.5367 | 44.3323 | 0 |
| 1721665800 | 44.1439 | 0.17 | 0.39 | 43.9496 | 44.3234 | 43.9467 | 0 |
| 1721406600 | 43.9722 | -0.25 | -0.57 | 44.2171 | 44.2538 | 43.9613 | 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
