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 | -0.9718 | -2.07497053448 | 46.8344 | 47.0258 | 44.7243 | 0 | 0 | IX |
| 4 | -1.0564 | -2.25153988789 | 46.919 | 47.6198 | 44.7243 | 0 | 0 | IX |
| 12 | -1.65 | -3.47276301444 | 47.5126 | 48.494 | 44.7243 | 0 | 0 | IX |
| 26 | -0.4156 | -0.898047028623 | 46.2782 | 48.494 | 44.4448 | 0 | 0 | IX |
| 52 | 4.4634 | 10.7813677559 | 41.3992 | 48.494 | 41.0598 | 0 | 0 | IX |
| 156 | 3.2462 | 7.61725532893 | 42.6164 | 48.494 | 39.9833 | 0 | 0 | IX |
| 260 | 3.2462 | 7.61725532893 | 42.6164 | 48.494 | 39.9833 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 45.2717 | 0.3 | 0.66 | 44.8774 | 45.4279 | 44.8585 | 0 |
| 1732037400 | 44.9743 | -0.25 | -0.55 | 45.1644 | 45.2559 | 44.7243 | 0 |
| 1731951000 | 45.2251 | -0.17 | -0.38 | 45.3887 | 45.4078 | 45.1248 | 0 |
| 1731691800 | 45.3969 | -0.99 | -2.13 | 46.494 | 46.494 | 45.2362 | 0 |
| 1731605400 | 46.3852 | -0.46 | -0.98 | 46.8344 | 47.0258 | 46.2634 | 0 |
| 1731519000 | 46.8466 | -0.03 | -0.07 | 46.6408 | 46.8784 | 46.5108 | 0 |
| 1731432600 | 46.8802 | -0.27 | -0.56 | 47.2709 | 47.2709 | 46.8349 | 0 |
| 1731346200 | 47.1455 | 0.12 | 0.26 | 46.9546 | 47.2917 | 46.9358 | 0 |
| 1731087000 | 47.0225 | 0.78 | 1.68 | 46.2757 | 47.031 | 46.259 | 0 |
| 1731000600 | 46.2451 | -0.19 | -0.42 | 46.3672 | 46.5552 | 46.0748 | 0 |
| 1730914200 | 46.4397 | 0.72 | 1.58 | 45.4527 | 47.6198 | 45.4445 | 0 |
| 1730827800 | 45.7196 | -0.12 | -0.25 | 45.7477 | 45.7532 | 45.3107 | 0 |
| 1730741400 | 45.835 | -0.43 | -0.93 | 46.3724 | 46.3835 | 45.8268 | 0 |
| 1730482200 | 46.2647 | -0.1 | -0.21 | 46.2994 | 46.3241 | 45.9602 | 0 |
| 1730395800 | 46.3626 | 0.48 | 1.04 | 46.0527 | 46.4389 | 45.6919 | 0 |
| 1730309400 | 45.8845 | -0.33 | -0.71 | 46.1289 | 46.3453 | 45.3964 | 0 |
| 1730223000 | 46.2147 | -0.08 | -0.17 | 46.3551 | 46.4157 | 46.1923 | 0 |
| 1730136600 | 46.2912 | -0.18 | -0.38 | 46.4606 | 46.5078 | 46.2579 | 0 |
| 1729873800 | 46.4689 | -0.38 | -0.81 | 46.604 | 46.6625 | 46.4399 | 0 |
| 1729787400 | 46.847 | 0.08 | 0.18 | 46.919 | 47.0429 | 46.7939 | 0 |
| 1729701000 | 46.7633 | -0.24 | -0.52 | 46.9567 | 47.2058 | 46.7188 | 0 |
| 1729614600 | 47.0075 | -0.13 | -0.27 | 47.0596 | 47.1562 | 46.9078 | 0 |
| 1729528200 | 47.1331 | -0.19 | -0.40 | 47.3116 | 47.6003 | 47.1246 | 0 |
| 1729269000 | 47.3201 | -0.09 | -0.19 | 47.1929 | 47.3949 | 47.0697 | 0 |
| 1729182600 | 47.4113 | -0.18 | -0.39 | 47.6252 | 47.8375 | 47.385 | 0 |
| 1729096200 | 47.595 | 0.1 | 0.20 | 47.7444 | 47.7672 | 47.2465 | 0 |
| 1729009800 | 47.4992 | -0.27 | -0.56 | 47.7198 | 48.0624 | 47.0813 | 0 |
| 1728923400 | 47.7684 | 0.29 | 0.62 | 47.4405 | 47.8082 | 47.432 | 0 |
| 1728664200 | 47.4745 | 0.12 | 0.26 | 47.4002 | 47.6003 | 47.1581 | 0 |
| 1728577800 | 47.3521 | 0.21 | 0.45 | 47.3067 | 47.5538 | 47.1876 | 0 |
| 1728491400 | 47.14 | 0.37 | 0.78 | 46.8148 | 47.1428 | 46.7953 | 0 |
| 1728405000 | 46.773 | -0.08 | -0.17 | 46.7628 | 46.8554 | 46.5449 | 0 |
| 1728318600 | 46.8511 | 0.31 | 0.67 | 46.5484 | 46.97 | 46.5345 | 0 |
| 1728059400 | 46.5401 | -0.23 | -0.49 | 46.5981 | 46.9099 | 46.4408 | 0 |
| 1727973000 | 46.7683 | 0.15 | 0.32 | 46.9462 | 47.1715 | 46.6726 | 0 |
| 1727886600 | 46.6185 | -0.05 | -0.11 | 46.5064 | 46.6879 | 46.2301 | 0 |
| 1727800200 | 46.6677 | 0.57 | 1.23 | 46.1746 | 46.7441 | 46.1496 | 0 |
| 1727713800 | 46.0997 | -0.3 | -0.66 | 46.1952 | 46.3106 | 46.0059 | 0 |
| 1727454600 | 46.4037 | 0.41 | 0.90 | 46.2676 | 46.4509 | 45.9743 | 0 |
| 1727368200 | 45.9912 | -0.31 | -0.67 | 46.3103 | 46.3412 | 45.9788 | 0 |
| 1727281800 | 46.2991 | -0.27 | -0.57 | 46.6417 | 46.6739 | 46.0739 | 0 |
| 1727195400 | 46.5664 | -0.19 | -0.40 | 46.6977 | 46.7414 | 46.28 | 0 |
| 1727109000 | 46.7538 | -0.23 | -0.49 | 46.9756 | 47.1703 | 46.707 | 0 |
| 1726849800 | 46.984 | -0.18 | -0.38 | 47.1252 | 47.3172 | 46.9281 | 0 |
| 1726763400 | 47.1617 | -0.28 | -0.58 | 47.3693 | 47.6577 | 47.1617 | 0 |
| 1726677000 | 47.4369 | -0.38 | -0.80 | 47.5368 | 47.5368 | 47.0189 | 0 |
| 1726590600 | 47.8185 | 0.02 | 0.03 | 47.851 | 47.9409 | 47.6351 | 0 |
| 1726504200 | 47.8022 | -0.07 | -0.15 | 47.8899 | 47.9637 | 47.7108 | 0 |
| 1726245000 | 47.8729 | 0.3 | 0.63 | 47.5495 | 47.9102 | 47.5382 | 0 |
| 1726158600 | 47.5721 | 0.08 | 0.17 | 47.4117 | 47.9985 | 47.4117 | 0 |
| 1726072200 | 47.4903 | -0.34 | -0.71 | 47.7606 | 47.8252 | 47.2759 | 0 |
| 1725985800 | 47.8294 | 0.21 | 0.43 | 47.586 | 47.9266 | 47.534 | 0 |
| 1725899400 | 47.6227 | 0.45 | 0.96 | 47.1794 | 47.641 | 47.1543 | 0 |
| 1725640200 | 47.171 | 0.07 | 0.14 | 47.1433 | 47.563 | 46.8893 | 0 |
| 1725553800 | 47.1042 | -0.84 | -1.75 | 47.9598 | 47.9851 | 47.0355 | 0 |
| 1725467400 | 47.9428 | -0.47 | -0.97 | 48.4263 | 48.4321 | 47.8704 | 0 |
| 1725381000 | 48.4148 | 0.23 | 0.47 | 48.2563 | 48.494 | 48.0187 | 0 |
| 1725294600 | 48.1877 | 0.37 | 0.77 | 47.8271 | 48.2026 | 47.8214 | 0 |
| 1725035400 | 47.8214 | -0.05 | -0.10 | 47.8587 | 48.0417 | 47.7026 | 0 |
| 1724949000 | 47.867 | 0.29 | 0.61 | 47.5126 | 47.9327 | 47.4956 | 0 |
| 1724862600 | 47.5775 | 0.36 | 0.76 | 47.3766 | 47.684 | 47.3162 | 0 |
| 1724776200 | 47.2191 | -0.26 | -0.55 | 47.4366 | 47.4834 | 47.1441 | 0 |
| 1724689800 | 47.4787 | 0.15 | 0.31 | 47.3586 | 47.5846 | 47.3458 | 0 |
| 1724430600 | 47.3302 | -0.25 | -0.52 | 47.5275 | 47.7073 | 47.2148 | 0 |
| 1724344200 | 47.578 | -0.12 | -0.25 | 47.6683 | 47.7337 | 47.4593 | 0 |
| 1724257800 | 47.6963 | -0.34 | -0.70 | 48.0902 | 48.0958 | 47.5163 | 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
