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 | -0.3946 | -0.671046209677 | 58.8037 | 59.4859 | 58.2551 | 0 | 0 | IX |
| 4 | -1.1127 | -1.86939911091 | 59.5218 | 60.4817 | 57.5396 | 0 | 0 | IX |
| 12 | 2.7494 | 4.93966011315 | 55.6597 | 60.5377 | 55.6597 | 0 | 0 | IX |
| 26 | -3.5431 | -5.71908665068 | 61.9522 | 62.8781 | 54.9213 | 0 | 0 | IX |
| 52 | -0.6521 | -1.10410895817 | 59.0612 | 63.5112 | 54.9213 | 0 | 0 | IX |
| 156 | 6.0077 | 11.4647700252 | 52.4014 | 63.5112 | 49.4715 | 0 | 0 | IX |
| 260 | 6.0077 | 11.4647700252 | 52.4014 | 63.5112 | 49.4715 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 58.4091 | 0.03 | 0.05 | 58.3355 | 58.6003 | 58.2551 | 0 |
| 1743010200 | 58.3793 | -0.41 | -0.70 | 58.5653 | 58.8246 | 58.3062 | 0 |
| 1742923800 | 58.7929 | -0.48 | -0.80 | 59.3205 | 59.4859 | 58.7739 | 0 |
| 1742837400 | 59.2693 | 0.42 | 0.71 | 58.9425 | 59.4464 | 58.9394 | 0 |
| 1742578200 | 58.8527 | -0.18 | -0.30 | 58.9696 | 59.0675 | 58.528 | 0 |
| 1742491800 | 59.0321 | 0.2 | 0.33 | 58.8037 | 59.2642 | 58.685 | 0 |
| 1742405400 | 58.8361 | 0.11 | 0.19 | 58.7814 | 58.9882 | 58.7191 | 0 |
| 1742319000 | 58.726 | 0.14 | 0.24 | 58.8057 | 58.9928 | 58.6506 | 0 |
| 1742232600 | 58.5831 | 0.51 | 0.89 | 58.0098 | 58.6816 | 57.7217 | 0 |
| 1741973400 | 58.0685 | 0.23 | 0.40 | 57.7123 | 58.1431 | 57.5396 | 0 |
| 1741887000 | 57.839 | -0.36 | -0.62 | 57.7827 | 58.1918 | 57.7024 | 0 |
| 1741800600 | 58.1994 | -0.22 | -0.38 | 58.6909 | 58.902 | 57.8116 | 0 |
| 1741714200 | 58.4241 | -1.48 | -2.47 | 60.2408 | 60.2546 | 58.3532 | 0 |
| 1741627800 | 59.9061 | 0.21 | 0.35 | 59.5292 | 60.0778 | 59.3005 | 0 |
| 1741368600 | 59.6942 | -0.19 | -0.32 | 59.9196 | 60.0654 | 59.543 | 0 |
| 1741282200 | 59.8864 | 0.39 | 0.66 | 59.9425 | 59.977 | 59.4901 | 0 |
| 1741195800 | 59.4929 | -0.21 | -0.35 | 60.4817 | 60.4817 | 59.1441 | 0 |
| 1741109400 | 59.6998 | -0.38 | -0.63 | 60.0457 | 60.1313 | 59.4909 | 0 |
| 1741023000 | 60.0801 | 1.06 | 1.80 | 59.0408 | 60.2392 | 59.0153 | 0 |
| 1740763800 | 59.0153 | -0.68 | -1.14 | 59.2029 | 59.4973 | 58.9105 | 0 |
| 1740677400 | 59.6964 | 0.09 | 0.15 | 59.5218 | 59.8035 | 59.2917 | 0 |
| 1740591000 | 59.6059 | 0.15 | 0.25 | 59.7581 | 59.9065 | 59.3924 | 0 |
| 1740504600 | 59.4551 | 0.06 | 0.11 | 59.2605 | 59.8137 | 59.2605 | 0 |
| 1740418200 | 59.3924 | 0.4 | 0.67 | 59.1983 | 59.4397 | 58.7719 | 0 |
| 1740159000 | 58.9952 | -0.11 | -0.19 | 59.1882 | 59.2555 | 58.4145 | 0 |
| 1740072600 | 59.1064 | 0.54 | 0.92 | 58.6824 | 59.1752 | 58.6311 | 0 |
| 1739986200 | 58.5671 | 0.2 | 0.34 | 58.1783 | 58.6618 | 57.9348 | 0 |
| 1739899800 | 58.3689 | -0.25 | -0.43 | 58.5381 | 58.7191 | 58.2643 | 0 |
| 1739813400 | 58.622 | -0.44 | -0.75 | 58.9641 | 58.9781 | 58.5099 | 0 |
| 1739554200 | 59.0653 | -0.02 | -0.04 | 59.4384 | 59.4384 | 59.0402 | 0 |
| 1739467800 | 59.0889 | 0.18 | 0.31 | 59.2377 | 59.2721 | 58.7937 | 0 |
| 1739381400 | 58.9049 | -0.17 | -0.29 | 59.353 | 59.5331 | 58.8254 | 0 |
| 1739295000 | 59.0773 | 0.07 | 0.11 | 59.0906 | 59.2454 | 58.8872 | 0 |
| 1739208600 | 59.0116 | -0.4 | -0.68 | 59.3358 | 59.551 | 58.9153 | 0 |
| 1738949400 | 59.4164 | -0.62 | -1.03 | 60.1448 | 60.1506 | 59.2831 | 0 |
| 1738863000 | 60.0377 | 0.15 | 0.26 | 60.1677 | 60.5377 | 59.8614 | 0 |
| 1738776600 | 59.8834 | 0.37 | 0.62 | 59.6144 | 60.0592 | 59.5681 | 0 |
| 1738690200 | 59.5141 | -0.36 | -0.60 | 59.9275 | 59.9566 | 59.0923 | 0 |
| 1738603800 | 59.8723 | -0.17 | -0.29 | 59.0187 | 59.9779 | 58.8786 | 0 |
| 1738344600 | 60.0461 | 0.49 | 0.82 | 59.9247 | 60.2086 | 59.813 | 0 |
| 1738258200 | 59.5594 | 0.21 | 0.36 | 59.1401 | 59.6786 | 59.1401 | 0 |
| 1738171800 | 59.3456 | -0.14 | -0.24 | 59.4256 | 59.457 | 59.1329 | 0 |
| 1738085400 | 59.4855 | 0.05 | 0.08 | 59.1167 | 59.9867 | 59.1025 | 0 |
| 1737999000 | 59.4368 | 0.91 | 1.56 | 58.2089 | 59.5804 | 58.1978 | 0 |
| 1737739800 | 58.5262 | 0.37 | 0.64 | 58.3542 | 58.572 | 58.105 | 0 |
| 1737653400 | 58.1534 | 0.28 | 0.49 | 57.7616 | 58.1895 | 57.5845 | 0 |
| 1737567000 | 57.8699 | 0.28 | 0.49 | 57.6953 | 57.9369 | 57.353 | 0 |
| 1737480600 | 57.5883 | 0.65 | 1.15 | 57.0387 | 57.7283 | 56.9225 | 0 |
| 1737394200 | 56.9348 | -0.24 | -0.42 | 57.2772 | 57.2772 | 56.7046 | 0 |
| 1737135000 | 57.1745 | 0.06 | 0.11 | 56.9864 | 57.3679 | 56.9864 | 0 |
| 1737048600 | 57.1139 | 0.38 | 0.66 | 57.0636 | 57.2036 | 56.4969 | 0 |
| 1736962200 | 56.7377 | 0.09 | 0.16 | 56.7524 | 57.3367 | 56.6805 | 0 |
| 1736875800 | 56.645 | -0.49 | -0.85 | 57.4508 | 57.7305 | 56.5902 | 0 |
| 1736789400 | 57.132 | 0.28 | 0.49 | 56.7726 | 57.2008 | 56.5677 | 0 |
| 1736530200 | 56.856 | -0.09 | -0.16 | 56.9218 | 57.1652 | 56.621 | 0 |
| 1736443800 | 56.9463 | 0.06 | 0.10 | 56.8526 | 57.1614 | 56.8526 | 0 |
| 1736357400 | 56.8911 | 0.17 | 0.30 | 56.4929 | 56.9246 | 56.2736 | 0 |
| 1736271000 | 56.7226 | 0.07 | 0.13 | 56.7486 | 57.1691 | 56.2159 | 0 |
| 1736184600 | 56.6505 | 0.45 | 0.81 | 56.4036 | 56.6928 | 56.2544 | 0 |
| 1735925400 | 56.1961 | 0.18 | 0.32 | 56.2011 | 56.2683 | 55.8303 | 0 |
| 1735839000 | 56.0152 | 0.21 | 0.38 | 55.6597 | 56.2826 | 55.6597 | 0 |
| 1735579800 | 55.8047 | -0.62 | -1.10 | 56.3969 | 56.4051 | 55.708 | 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
