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 | 0.0995 | 0.17038896633 | 58.3958 | 58.5005 | 58.3765 | 0 | 0 | IX |
| 4 | 0.3528 | 0.606785053962 | 58.1425 | 59.1167 | 58.1425 | 0 | 0 | IX |
| 12 | 0.6102 | 1.05415728745 | 57.8851 | 59.1167 | 57.2548 | 0 | 0 | IX |
| 26 | 1.489 | 2.6119920079 | 57.0063 | 59.1167 | 56.8049 | 0 | 0 | IX |
| 52 | 2.9795 | 5.36694058268 | 55.5158 | 59.1167 | 55.1372 | 0 | 0 | IX |
| 156 | 4.0558 | 7.45010516261 | 54.4395 | 59.1167 | 53.9202 | 0 | 0 | IX |
| 260 | 4.0558 | 7.45010516261 | 54.4395 | 59.1167 | 53.9202 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 58.4953 | 0.02 | 0.03 | 58.4684 | 58.4953 | 58.453 | 0 |
| 1721925000 | 58.4756 | 0.04 | 0.08 | 58.4554 | 58.4756 | 58.441 | 0 |
| 1721838600 | 58.4313 | -0 | -0.01 | 58.4286 | 58.5005 | 58.4115 | 0 |
| 1721752200 | 58.4346 | 0.04 | 0.07 | 58.4176 | 58.4454 | 58.4032 | 0 |
| 1721665800 | 58.3941 | -0.02 | -0.03 | 58.407 | 58.4225 | 58.3941 | 0 |
| 1721406600 | 58.4099 | -0.04 | -0.07 | 58.3958 | 58.4207 | 58.3765 | 0 |
| 1721320200 | 58.4486 | 0.07 | 0.13 | 58.389 | 58.4593 | 58.3802 | 0 |
| 1721233800 | 58.3747 | -0.01 | -0.02 | 58.6711 | 58.6711 | 58.3576 | 0 |
| 1721147400 | 58.3861 | 0.02 | 0.04 | 58.3748 | 58.3914 | 58.3425 | 0 |
| 1721061000 | 58.3617 | 0.02 | 0.03 | 58.3486 | 58.3724 | 58.3349 | 0 |
| 1720801800 | 58.3436 | -0.01 | -0.01 | 58.3407 | 58.6232 | 58.3106 | 0 |
| 1720715400 | 58.3501 | 0.05 | 0.08 | 58.3227 | 58.4956 | 58.2945 | 0 |
| 1720629000 | 58.3024 | -0.01 | -0.01 | 58.3609 | 58.3663 | 58.283 | 0 |
| 1720542600 | 58.3096 | 0.03 | 0.05 | 58.2385 | 58.3096 | 58.2385 | 0 |
| 1720456200 | 58.2815 | 0.04 | 0.07 | 58.2191 | 58.2978 | 58.2191 | 0 |
| 1720197000 | 58.2434 | -0.02 | -0.03 | 58.2684 | 58.6704 | 58.1765 | 0 |
| 1720110600 | 58.2637 | 0 | 0.00 | 58.2158 | 58.2746 | 58.2158 | 0 |
| 1720024200 | 58.2617 | 0.03 | 0.04 | 58.3014 | 58.6107 | 58.2248 | 0 |
| 1719937800 | 58.2363 | -0.01 | -0.02 | 58.2357 | 58.2513 | 58.2125 | 0 |
| 1719851400 | 58.2453 | 0.04 | 0.07 | 59.1058 | 59.1167 | 58.2096 | 0 |
| 1719592200 | 58.2027 | 0 | 0.00 | 58.1425 | 58.5386 | 58.1425 | 0 |
| 1719505800 | 58.2023 | 0.02 | 0.03 | 58.2015 | 58.2186 | 58.1455 | 0 |
| 1719419400 | 58.184 | 0.02 | 0.04 | 58.6914 | 58.6969 | 58.161 | 0 |
| 1719333000 | 58.1609 | 0.02 | 0.04 | 58.1674 | 58.178 | 58.1456 | 0 |
| 1719246600 | 58.1359 | -0.04 | -0.07 | 58.1532 | 58.1631 | 58.1315 | 0 |
| 1718987400 | 58.1793 | 0.06 | 0.11 | 58.1392 | 58.1793 | 58.1225 | 0 |
| 1718901000 | 58.116 | -0.02 | -0.03 | 58.1465 | 58.2166 | 58.1062 | 0 |
| 1718814600 | 58.1348 | -0.01 | -0.01 | 58.1229 | 58.1348 | 58.0999 | 0 |
| 1718728200 | 58.1416 | 0.05 | 0.08 | 58.1138 | 58.1416 | 58.0911 | 0 |
| 1718641800 | 58.0928 | 0 | 0.00 | 58.0901 | 58.1139 | 58.0739 | 0 |
| 1718382600 | 58.0901 | 0.04 | 0.07 | 58.0855 | 58.1036 | 58.0575 | 0 |
| 1718296200 | 58.0496 | -0.02 | -0.03 | 58.0867 | 58.4572 | 58.0496 | 0 |
| 1718209800 | 58.0657 | 0.01 | 0.02 | 58.1126 | 58.3326 | 57.9499 | 0 |
| 1718123400 | 58.0558 | 0 | 0.01 | 58.1827 | 58.1908 | 58.0212 | 0 |
| 1718037000 | 58.051 | 0.06 | 0.10 | 58.0049 | 58.0564 | 57.9996 | 0 |
| 1717777800 | 57.9942 | -0.01 | -0.01 | 58.0195 | 58.0872 | 57.8984 | 0 |
| 1717691400 | 58 | 0.03 | 0.06 | 58.028 | 58.0334 | 57.8511 | 0 |
| 1717605000 | 57.9656 | -0 | -0.01 | 57.9876 | 58.2801 | 57.9416 | 0 |
| 1717518600 | 57.9686 | -0.01 | -0.01 | 57.9546 | 57.9766 | 57.9272 | 0 |
| 1717432200 | 57.9742 | -0.03 | -0.05 | 57.9731 | 57.9849 | 57.7722 | 0 |
| 1717173000 | 58.0019 | 0.05 | 0.09 | 57.9593 | 58.0099 | 57.9429 | 0 |
| 1717086600 | 57.9526 | 0.02 | 0.03 | 57.9605 | 57.976 | 57.937 | 0 |
| 1717000200 | 57.935 | 0 | 0.01 | 57.7988 | 57.9478 | 57.7988 | 0 |
| 1716913800 | 57.932 | 0.02 | 0.03 | 57.931 | 57.9386 | 57.901 | 0 |
| 1716827400 | 57.9154 | 0.02 | 0.04 | 57.9096 | 57.9283 | 57.8953 | 0 |
| 1716568200 | 57.8934 | -0.03 | -0.06 | 57.2548 | 57.924 | 57.2548 | 0 |
| 1716481800 | 57.9278 | 0.03 | 0.06 | 57.9093 | 58.1224 | 57.846 | 0 |
| 1716395400 | 57.8936 | 0.02 | 0.03 | 57.8826 | 57.8963 | 57.8696 | 0 |
| 1716309000 | 57.8734 | 0.01 | 0.02 | 57.8777 | 57.897 | 57.8547 | 0 |
| 1716222600 | 57.8609 | -0.01 | -0.02 | 57.9221 | 57.9381 | 57.8502 | 0 |
| 1715963400 | 57.8742 | 0.02 | 0.04 | 57.8689 | 57.8747 | 57.8514 | 0 |
| 1715877000 | 57.8499 | 0.03 | 0.06 | 57.8406 | 57.8731 | 57.8316 | 0 |
| 1715790600 | 57.8176 | -0 | -0.00 | 57.8225 | 57.9597 | 57.807 | 0 |
| 1715704200 | 57.819 | 0.01 | 0.02 | 57.8178 | 58.0605 | 57.7989 | 0 |
| 1715617800 | 57.8051 | 0.01 | 0.01 | 57.8015 | 57.8117 | 57.7749 | 0 |
| 1715358600 | 57.7972 | 0.01 | 0.02 | 57.7927 | 57.8196 | 57.7798 | 0 |
| 1715272200 | 57.7874 | -0 | -0.01 | 57.7994 | 57.8724 | 57.7693 | 0 |
| 1715185800 | 57.7909 | 0.05 | 0.09 | 57.7597 | 57.7909 | 57.7576 | 0 |
| 1715099400 | 57.7412 | -0 | -0.00 | 57.7629 | 57.7781 | 57.7304 | 0 |
| 1715013000 | 57.7421 | 0.01 | 0.01 | 57.6703 | 57.863 | 57.6649 | 0 |
| 1714753800 | 57.7346 | -0.02 | -0.03 | 57.8851 | 58.1027 | 57.6447 | 0 |
| 1714667400 | 57.7503 | 0.07 | 0.12 | 57.7304 | 57.7664 | 57.6947 | 0 |
| 1714494600 | 57.6809 | -0.02 | -0.03 | 57.6935 | 57.8803 | 57.5465 | 0 |
| 1714408200 | 57.6961 | -0.02 | -0.04 | 57.6767 | 57.6999 | 57.6618 | 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
