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 | 1.0539 | 2.37837862235 | 44.3117 | 45.8084 | 44.3046 | 0 | 0 | IX |
| 4 | 3.514 | 8.39633371245 | 41.8516 | 45.8084 | 41.4794 | 0 | 0 | IX |
| 12 | 3.6651 | 8.78910324816 | 41.7005 | 45.8084 | 40.0985 | 0 | 0 | IX |
| 26 | 11.3489 | 33.3627306588 | 34.0167 | 45.8084 | 33.2235 | 0 | 0 | IX |
| 52 | 13.8239 | 43.8273777254 | 31.5417 | 45.8084 | 30.1998 | 0 | 0 | IX |
| 156 | 17.5355 | 63.009116029 | 27.8301 | 45.8084 | 25.2944 | 0 | 0 | IX |
| 260 | 17.5355 | 63.009116029 | 27.8301 | 45.8084 | 25.2944 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 45.3656 | 0.29 | 0.65 | 45.2073 | 45.8084 | 45.2073 | 0 |
| 1739467800 | 45.0712 | 0.17 | 0.38 | 44.9186 | 45.1864 | 44.8403 | 0 |
| 1739381400 | 44.8997 | 0.02 | 0.04 | 44.9706 | 45.1889 | 44.5733 | 0 |
| 1739295000 | 44.8803 | -0.04 | -0.08 | 44.9339 | 45.0357 | 44.7288 | 0 |
| 1739208600 | 44.9172 | 0.39 | 0.87 | 44.5064 | 44.9995 | 44.4922 | 0 |
| 1738949400 | 44.5301 | 0.35 | 0.79 | 44.3117 | 45.0414 | 44.3046 | 0 |
| 1738863000 | 44.1799 | 0.48 | 1.09 | 43.671 | 44.4194 | 43.671 | 0 |
| 1738776600 | 43.7036 | -0.22 | -0.51 | 43.5101 | 43.7899 | 43.3937 | 0 |
| 1738690200 | 43.9285 | 0.16 | 0.35 | 43.7663 | 43.9896 | 43.6587 | 0 |
| 1738603800 | 43.7733 | -0.74 | -1.65 | 44.2293 | 44.2458 | 43.068 | 0 |
| 1738344600 | 44.5094 | 0.29 | 0.65 | 44.2182 | 44.7127 | 44.2182 | 0 |
| 1738258200 | 44.2206 | 0.93 | 2.16 | 43.2484 | 44.3035 | 43.2347 | 0 |
| 1738171800 | 43.2874 | 0.43 | 1.00 | 42.8354 | 43.4768 | 42.8354 | 0 |
| 1738085400 | 42.8581 | 0.66 | 1.57 | 42.2394 | 43.0483 | 42.2394 | 0 |
| 1737999000 | 42.197 | -0.92 | -2.13 | 42.9706 | 42.9751 | 41.4794 | 0 |
| 1737739800 | 43.1156 | 0.42 | 0.98 | 42.7433 | 43.1722 | 42.7433 | 0 |
| 1737653400 | 42.6959 | 0.09 | 0.20 | 42.5192 | 42.7439 | 42.4533 | 0 |
| 1737567000 | 42.6094 | 0.29 | 0.68 | 42.2795 | 42.7085 | 42.2683 | 0 |
| 1737480600 | 42.3221 | -0.26 | -0.61 | 42.4904 | 42.7069 | 42.1527 | 0 |
| 1737394200 | 42.5828 | 0.02 | 0.05 | 42.5587 | 42.8256 | 42.4725 | 0 |
| 1737135000 | 42.561 | 0.67 | 1.61 | 41.8516 | 42.6273 | 41.8493 | 0 |
| 1737048600 | 41.8873 | 0.28 | 0.68 | 41.6281 | 42.0307 | 41.6259 | 0 |
| 1736962200 | 41.6059 | 0.72 | 1.75 | 40.8453 | 41.7673 | 40.8388 | 0 |
| 1736875800 | 40.8888 | 0.38 | 0.94 | 40.5107 | 41.2015 | 40.5043 | 0 |
| 1736789400 | 40.5086 | -0.36 | -0.87 | 40.761 | 40.761 | 40.3082 | 0 |
| 1736530200 | 40.8655 | -0.61 | -1.46 | 41.4739 | 41.6746 | 40.7421 | 0 |
| 1736443800 | 41.4717 | 0.12 | 0.30 | 41.3481 | 41.5592 | 41.2611 | 0 |
| 1736357400 | 41.3481 | -0.25 | -0.61 | 41.5762 | 41.6344 | 41.1054 | 0 |
| 1736271000 | 41.6005 | -0.53 | -1.27 | 42.2291 | 42.2291 | 41.3826 | 0 |
| 1736184600 | 42.135 | 0.44 | 1.05 | 41.7788 | 42.3342 | 41.7698 | 0 |
| 1735925400 | 41.6963 | 0.11 | 0.26 | 41.5753 | 41.7809 | 41.364 | 0 |
| 1735839000 | 41.5886 | 0.41 | 0.99 | 40.9944 | 41.5886 | 40.9944 | 0 |
| 1735579800 | 41.1824 | -0.33 | -0.78 | 41.5259 | 41.5487 | 41.1146 | 0 |
| 1735320600 | 41.5082 | 0.23 | 0.56 | 41.3927 | 41.9618 | 41.3183 | 0 |
| 1734975000 | 41.278 | -0.04 | -0.09 | 41.3437 | 41.5166 | 41.1119 | 0 |
| 1734715800 | 41.3171 | 0.11 | 0.27 | 41.216 | 41.3327 | 40.0985 | 0 |
| 1734629400 | 41.2071 | -0.97 | -2.31 | 42.1119 | 42.1232 | 40.9306 | 0 |
| 1734543000 | 42.1818 | -0.16 | -0.38 | 42.3017 | 42.4598 | 42.1113 | 0 |
| 1734456600 | 42.3423 | -0.09 | -0.21 | 42.5519 | 42.5745 | 42.1544 | 0 |
| 1734370200 | 42.4298 | 0.13 | 0.31 | 42.2616 | 42.5291 | 42.2368 | 0 |
| 1734111000 | 42.3 | -0.24 | -0.57 | 42.5923 | 42.7942 | 42.2743 | 0 |
| 1734024600 | 42.5444 | 0.29 | 0.70 | 42.2427 | 42.658 | 42.2359 | 0 |
| 1733938200 | 42.2496 | 0.35 | 0.84 | 41.9568 | 42.2731 | 41.7594 | 0 |
| 1733851800 | 41.8958 | -0.34 | -0.80 | 42.1968 | 42.2014 | 41.8202 | 0 |
| 1733765400 | 42.2332 | 0.01 | 0.03 | 42.2953 | 42.7732 | 42.0735 | 0 |
| 1733506200 | 42.2225 | -0.06 | -0.15 | 42.3035 | 42.3153 | 41.9258 | 0 |
| 1733419800 | 42.2853 | 0.22 | 0.53 | 42.1071 | 42.8604 | 42.1071 | 0 |
| 1733333400 | 42.0619 | 0.11 | 0.25 | 42.0057 | 42.3484 | 42.0057 | 0 |
| 1733247000 | 41.9561 | -0.1 | -0.23 | 42.1115 | 42.1824 | 41.803 | 0 |
| 1733160600 | 42.0549 | 0.21 | 0.51 | 41.7975 | 42.2614 | 41.7908 | 0 |
| 1732901400 | 41.8402 | -0.17 | -0.39 | 42.0188 | 42.0233 | 41.7045 | 0 |
| 1732815000 | 42.0052 | 0.27 | 0.64 | 41.7632 | 42.0562 | 41.7632 | 0 |
| 1732728600 | 41.7385 | -0.36 | -0.87 | 42.003 | 42.0579 | 41.5845 | 0 |
| 1732642200 | 42.1033 | -0.03 | -0.07 | 42.1345 | 42.1895 | 41.8811 | 0 |
| 1732555800 | 42.1322 | 0.12 | 0.27 | 42.0689 | 42.3998 | 41.9178 | 0 |
| 1732296600 | 42.017 | 0.32 | 0.76 | 41.7005 | 42.1361 | 41.3614 | 0 |
| 1732210200 | 41.6982 | 0.4 | 0.98 | 41.2959 | 41.9114 | 41.1543 | 0 |
| 1732123800 | 41.2937 | 0.24 | 0.58 | 41.1473 | 41.6369 | 41.0768 | 0 |
| 1732037400 | 41.0571 | -0.05 | -0.13 | 41.0439 | 41.1504 | 40.462 | 0 |
| 1731951000 | 41.1119 | 0.49 | 1.21 | 40.5953 | 41.1159 | 40.5731 | 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
