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 | -0.3548 | -1.0101786604 | 35.1225 | 35.167 | 34.5103 | 0 | 0 | IX |
| 4 | -0.5167 | -1.46438652776 | 35.2844 | 35.8128 | 34.5103 | 0 | 0 | IX |
| 12 | 0.0601 | 0.173160921527 | 34.7076 | 35.9323 | 33.9698 | 0 | 0 | IX |
| 26 | 1.4706 | 4.41660084512 | 33.2971 | 35.9323 | 32.1975 | 0 | 0 | IX |
| 52 | 4.325 | 14.2070184313 | 30.4427 | 35.9323 | 30.3579 | 0 | 0 | IX |
| 156 | 4.7447 | 15.8035506112 | 30.023 | 35.9323 | 27.8863 | 0 | 0 | IX |
| 260 | 4.7447 | 15.8035506112 | 30.023 | 35.9323 | 27.8863 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 34.5989 | -0.24 | -0.68 | 34.8365 | 34.86 | 34.5103 | 0 |
| 1732037400 | 34.8345 | -0.06 | -0.16 | 34.8802 | 34.9042 | 34.6287 | 0 |
| 1731951000 | 34.892 | 0.16 | 0.46 | 34.6935 | 34.8928 | 34.6648 | 0 |
| 1731691800 | 34.7313 | -0.42 | -1.20 | 35.0221 | 35.0344 | 34.6848 | 0 |
| 1731605400 | 35.1528 | 0.01 | 0.03 | 35.1225 | 35.167 | 35.0759 | 0 |
| 1731519000 | 35.1408 | -0.27 | -0.76 | 35.1775 | 35.2046 | 35.0248 | 0 |
| 1731432600 | 35.4086 | -0.34 | -0.95 | 35.6681 | 35.6681 | 35.4086 | 0 |
| 1731346200 | 35.7493 | 0.01 | 0.04 | 35.6604 | 35.8063 | 35.6604 | 0 |
| 1731087000 | 35.7353 | -0.03 | -0.09 | 35.8021 | 35.8128 | 35.7269 | 0 |
| 1731000600 | 35.7674 | 0.4 | 1.14 | 35.5243 | 35.8071 | 35.5243 | 0 |
| 1730914200 | 35.3638 | 0.22 | 0.62 | 35.0908 | 35.4498 | 35.041 | 0 |
| 1730827800 | 35.1448 | 0.18 | 0.52 | 35.003 | 35.174 | 34.9634 | 0 |
| 1730741400 | 34.9624 | -0.07 | -0.19 | 34.9869 | 35.1175 | 34.9577 | 0 |
| 1730482200 | 35.0274 | 0.02 | 0.07 | 34.9553 | 35.1163 | 34.9553 | 0 |
| 1730395800 | 35.0031 | -0.37 | -1.06 | 35.3276 | 35.3276 | 34.9423 | 0 |
| 1730309400 | 35.3779 | -0.02 | -0.07 | 35.3988 | 35.4725 | 35.3178 | 0 |
| 1730223000 | 35.4024 | 0.05 | 0.14 | 35.342 | 35.4376 | 35.2315 | 0 |
| 1730136600 | 35.3529 | 0.02 | 0.05 | 35.1893 | 35.3901 | 35.1893 | 0 |
| 1729873800 | 35.3337 | 0.08 | 0.22 | 35.2587 | 35.4478 | 35.2526 | 0 |
| 1729787400 | 35.257 | -0.01 | -0.04 | 35.2844 | 35.3884 | 35.2485 | 0 |
| 1729701000 | 35.27 | -0.12 | -0.35 | 35.3807 | 35.3916 | 35.2359 | 0 |
| 1729614600 | 35.3949 | -0.15 | -0.42 | 35.5405 | 35.5405 | 35.3006 | 0 |
| 1729528200 | 35.5437 | -0.24 | -0.68 | 35.8185 | 35.819 | 35.5018 | 0 |
| 1729269000 | 35.7876 | 0.01 | 0.04 | 35.7196 | 35.8006 | 35.6925 | 0 |
| 1729182600 | 35.7727 | 0.08 | 0.23 | 35.7407 | 35.8654 | 35.7059 | 0 |
| 1729096200 | 35.69 | -0.11 | -0.32 | 35.6152 | 35.7322 | 35.6057 | 0 |
| 1729009800 | 35.8039 | 0.17 | 0.48 | 35.7138 | 35.8774 | 35.7098 | 0 |
| 1728923400 | 35.6334 | 0.14 | 0.40 | 35.5072 | 35.6437 | 35.4924 | 0 |
| 1728664200 | 35.4928 | 0.13 | 0.36 | 35.3056 | 35.4991 | 35.281 | 0 |
| 1728577800 | 35.3664 | -0.04 | -0.11 | 35.4816 | 35.5109 | 35.2999 | 0 |
| 1728491400 | 35.404 | 0.24 | 0.67 | 35.2273 | 35.4042 | 35.1994 | 0 |
| 1728405000 | 35.1681 | -0.08 | -0.23 | 35.0756 | 35.1763 | 35.028 | 0 |
| 1728318600 | 35.2505 | 0.11 | 0.31 | 35.3464 | 35.3818 | 35.2361 | 0 |
| 1728059400 | 35.1403 | -0.07 | -0.21 | 35.2158 | 35.2989 | 35.1037 | 0 |
| 1727973000 | 35.2125 | -0.15 | -0.43 | 35.372 | 35.3793 | 35.1238 | 0 |
| 1727886600 | 35.3629 | -0.06 | -0.17 | 35.3878 | 35.3887 | 35.1675 | 0 |
| 1727800200 | 35.4236 | -0.11 | -0.31 | 35.6614 | 35.6804 | 35.3046 | 0 |
| 1727713800 | 35.5333 | -0.36 | -0.99 | 35.7729 | 35.7729 | 35.5237 | 0 |
| 1727454600 | 35.8898 | 0.27 | 0.77 | 35.7427 | 35.9323 | 35.7264 | 0 |
| 1727368200 | 35.615 | 0.24 | 0.67 | 35.3921 | 35.7221 | 35.3921 | 0 |
| 1727281800 | 35.3784 | -0.04 | -0.11 | 35.4602 | 35.4674 | 35.3513 | 0 |
| 1727195400 | 35.4188 | 0.13 | 0.36 | 35.2954 | 35.4298 | 35.2954 | 0 |
| 1727109000 | 35.2914 | 0.09 | 0.24 | 35.2188 | 35.3047 | 35.1815 | 0 |
| 1726849800 | 35.2063 | -0.16 | -0.45 | 35.3877 | 35.3894 | 35.1233 | 0 |
| 1726763400 | 35.3637 | 0.34 | 0.97 | 35.0675 | 35.4426 | 35.0587 | 0 |
| 1726677000 | 35.0256 | -0.12 | -0.34 | 35.0692 | 35.1045 | 35.0143 | 0 |
| 1726590600 | 35.1448 | 0.15 | 0.42 | 35.1468 | 35.2416 | 35.1448 | 0 |
| 1726504200 | 34.999 | 0.09 | 0.26 | 34.9822 | 35.0789 | 34.9629 | 0 |
| 1726245000 | 34.907 | 0.34 | 0.98 | 34.7489 | 34.9414 | 34.7489 | 0 |
| 1726158600 | 34.5689 | 0.43 | 1.25 | 34.5705 | 34.6481 | 34.5052 | 0 |
| 1726072200 | 34.1438 | -0.15 | -0.43 | 34.3898 | 34.4067 | 33.9698 | 0 |
| 1725985800 | 34.2902 | 0.01 | 0.03 | 34.2753 | 34.3319 | 34.1986 | 0 |
| 1725899400 | 34.2785 | 0.21 | 0.63 | 34.0178 | 34.2897 | 34.0055 | 0 |
| 1725640200 | 34.0645 | -0.22 | -0.64 | 34.3166 | 34.4343 | 34.0591 | 0 |
| 1725553800 | 34.2837 | -0.19 | -0.56 | 34.5067 | 34.5206 | 34.2736 | 0 |
| 1725467400 | 34.4776 | -0.18 | -0.52 | 34.4239 | 34.5716 | 34.3319 | 0 |
| 1725381000 | 34.659 | -0.29 | -0.82 | 34.9569 | 34.9609 | 34.6261 | 0 |
| 1725294600 | 34.946 | 0.23 | 0.66 | 34.9296 | 34.9517 | 34.9254 | 0 |
| 1725035400 | 34.7156 | -0.12 | -0.34 | 34.7235 | 34.8739 | 34.6976 | 0 |
| 1724949000 | 34.8353 | 0.12 | 0.35 | 34.7076 | 34.8627 | 34.6849 | 0 |
| 1724862600 | 34.7142 | -0.02 | -0.05 | 34.7969 | 34.8399 | 34.7127 | 0 |
| 1724776200 | 34.7307 | 0.02 | 0.07 | 34.7276 | 34.7866 | 34.6591 | 0 |
| 1724689800 | 34.7071 | -0.01 | -0.03 | 34.7625 | 34.7969 | 34.6996 | 0 |
| 1724430600 | 34.7185 | 0.36 | 1.04 | 34.3713 | 34.7692 | 34.3702 | 0 |
| 1724344200 | 34.36 | -0.07 | -0.20 | 34.532 | 34.6119 | 34.36 | 0 |
| 1724257800 | 34.4292 | -0.05 | -0.14 | 34.2252 | 34.4574 | 34.2124 | 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
