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 | 0.6523 | 1.22583979328 | 53.2125 | 53.925 | 52.9425 | 0 | 0 | IX |
| 4 | 1.3148 | 2.50199809705 | 52.55 | 53.925 | 52.0475 | 0 | 0 | IX |
| 12 | 3.3498 | 6.63129763437 | 50.515 | 53.925 | 50.3525 | 0 | 0 | IX |
| 26 | 4.2348 | 8.53274229297 | 49.63 | 53.925 | 49.1905 | 0 | 0 | IX |
| 52 | 7.3149 | 15.714104649 | 46.5499 | 53.925 | 44.4754 | 0 | 0 | IX |
| 156 | 8.2448 | 18.0727750986 | 45.62 | 53.925 | 44.4754 | 0 | 0 | IX |
| 260 | 8.2448 | 18.0727750986 | 45.62 | 53.925 | 44.4754 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 53.8648 | 0.52 | 0.98 | 53.34 | 53.925 | 53.34 | 0 |
| 1720629000 | 53.34 | 0.06 | 0.12 | 53.28 | 53.35 | 53.0775 | 0 |
| 1720542600 | 53.2775 | -0.06 | -0.12 | 53.34 | 53.4299 | 53.165 | 0 |
| 1720456200 | 53.34 | 0.26 | 0.49 | 53.08 | 53.5 | 53.08 | 0 |
| 1720197000 | 53.0775 | -0.17 | -0.31 | 53.245 | 53.245 | 52.9425 | 0 |
| 1720110600 | 53.2451 | 0.04 | 0.07 | 53.2125 | 53.2699 | 53.095 | 0 |
| 1720024200 | 53.21 | 0.15 | 0.27 | 53.065 | 53.3 | 53.05 | 0 |
| 1719937800 | 53.065 | 0.56 | 1.06 | 52.495 | 53.1425 | 52.495 | 0 |
| 1719851400 | 52.5097 | -0.33 | -0.62 | 52.84 | 53.415 | 52.4901 | 0 |
| 1719592200 | 52.8399 | -0.39 | -0.73 | 53.225 | 53.52 | 52.8399 | 0 |
| 1719505800 | 53.2274 | 0.67 | 1.28 | 52.5575 | 53.2851 | 52.5575 | 0 |
| 1719419400 | 52.555 | -0.94 | -1.76 | 53.495 | 53.495 | 52.555 | 0 |
| 1719333000 | 53.495 | -0.19 | -0.35 | 53.685 | 53.7775 | 53.45 | 0 |
| 1719246600 | 53.685 | 0.99 | 1.87 | 52.69 | 53.85 | 52.69 | 0 |
| 1718987400 | 52.6973 | -0.55 | -1.03 | 53.25 | 53.4 | 52.6875 | 0 |
| 1718901000 | 53.245 | 0.28 | 0.53 | 52.955 | 53.2775 | 52.92 | 0 |
| 1718814600 | 52.9624 | -0.06 | -0.11 | 53.015 | 53.0325 | 52.8825 | 0 |
| 1718728200 | 53.0199 | 0.88 | 1.69 | 52.1325 | 53.14 | 52.1325 | 0 |
| 1718641800 | 52.1374 | -0.19 | -0.36 | 52.33 | 52.74 | 52.13 | 0 |
| 1718382600 | 52.3251 | 0.02 | 0.04 | 52.31 | 52.48 | 52.0475 | 0 |
| 1718296200 | 52.3027 | -0.24 | -0.45 | 52.55 | 52.55 | 52.2675 | 0 |
| 1718209800 | 52.5379 | 0.13 | 0.25 | 52.395 | 52.93 | 52.395 | 0 |
| 1718123400 | 52.4047 | 0.02 | 0.03 | 52.39 | 52.6125 | 52.18 | 0 |
| 1718037000 | 52.3875 | -0.28 | -0.53 | 52.4575 | 52.51 | 52.3225 | 0 |
| 1717777800 | 52.665 | 0.01 | 0.03 | 52.65 | 52.8274 | 52.3625 | 0 |
| 1717691400 | 52.6501 | 0.36 | 0.68 | 52.2925 | 52.7475 | 52.2925 | 0 |
| 1717605000 | 52.2925 | 0.84 | 1.64 | 51.4525 | 52.6 | 51.4525 | 0 |
| 1717518600 | 51.4478 | -0.68 | -1.30 | 52.13 | 52.2901 | 51.4383 | 0 |
| 1717432200 | 52.1252 | 0.44 | 0.84 | 51.685 | 52.3624 | 51.685 | 0 |
| 1717173000 | 51.6898 | 0.09 | 0.17 | 51.5926 | 51.81 | 51.4725 | 0 |
| 1717086600 | 51.6022 | 0.08 | 0.16 | 51.52 | 51.665 | 51.27 | 0 |
| 1717000200 | 51.52 | -0.56 | -1.08 | 52.0801 | 52.0801 | 51.51 | 0 |
| 1716913800 | 52.0848 | -0.47 | -0.89 | 52.555 | 52.555 | 52.0799 | 0 |
| 1716827400 | 52.555 | 0 | 0.00 | 52.555 | 52.5622 | 52.5478 | 0 |
| 1716568200 | 52.555 | -0.15 | -0.29 | 52.7075 | 52.7075 | 52.3625 | 0 |
| 1716481800 | 52.7075 | -0.38 | -0.71 | 53.08 | 53.12 | 52.625 | 0 |
| 1716395400 | 53.0825 | 0.65 | 1.23 | 52.4277 | 53.1 | 52.4277 | 0 |
| 1716309000 | 52.4374 | -0.72 | -1.35 | 53.15 | 53.15 | 52.4325 | 0 |
| 1716222600 | 53.1549 | 0.29 | 0.55 | 52.8625 | 53.215 | 52.8625 | 0 |
| 1715963400 | 52.8625 | -0.13 | -0.24 | 52.9924 | 53.06 | 52.8477 | 0 |
| 1715877000 | 52.9875 | 0.21 | 0.39 | 52.7701 | 53.025 | 52.7701 | 0 |
| 1715790600 | 52.7799 | 0.47 | 0.90 | 52.31 | 52.7799 | 52.31 | 0 |
| 1715704200 | 52.31 | -0.15 | -0.29 | 52.455 | 52.49 | 52.2 | 0 |
| 1715617800 | 52.4647 | 0.14 | 0.27 | 52.33 | 52.635 | 52.33 | 0 |
| 1715358600 | 52.3252 | 0.25 | 0.47 | 52.075 | 52.405 | 52.075 | 0 |
| 1715272200 | 52.0799 | 0.07 | 0.13 | 52.005 | 52.1048 | 51.805 | 0 |
| 1715185800 | 52.0098 | 0.17 | 0.33 | 51.84 | 52.0098 | 51.755 | 0 |
| 1715099400 | 51.84 | 0.84 | 1.64 | 51.005 | 51.855 | 51.005 | 0 |
| 1715013000 | 51.005 | -0 | -0.01 | 51.005 | 51.0097 | 50.9979 | 0 |
| 1714753800 | 51.0097 | 0.05 | 0.09 | 50.95 | 51.3397 | 50.8825 | 0 |
| 1714667400 | 50.9619 | 0.04 | 0.09 | 50.9127 | 51.1 | 50.755 | 0 |
| 1714494600 | 50.9175 | -0.43 | -0.84 | 51.34 | 51.34 | 50.91 | 0 |
| 1714408200 | 51.3496 | 0.11 | 0.21 | 51.23 | 51.3851 | 51.05 | 0 |
| 1714149000 | 51.2396 | 0.17 | 0.34 | 51.07 | 51.385 | 50.4001 | 0 |
| 1714062600 | 51.0652 | -0.07 | -0.15 | 51.1373 | 51.5275 | 50.9175 | 0 |
| 1713976200 | 51.1397 | -0.21 | -0.41 | 51.3626 | 51.3651 | 51.0925 | 0 |
| 1713889800 | 51.3506 | 0.37 | 0.73 | 50.985 | 51.4174 | 50.9826 | 0 |
| 1713803400 | 50.9802 | 0.17 | 0.33 | 50.81 | 51.13 | 50.8076 | 0 |
| 1713544200 | 50.81 | 0.05 | 0.10 | 50.765 | 50.835 | 50.3525 | 0 |
| 1713457800 | 50.7579 | 0.25 | 0.50 | 50.515 | 50.7651 | 50.5103 | 0 |
| 1713371400 | 50.5055 | -0.05 | -0.09 | 50.56 | 50.7424 | 50.3751 | 0 |
| 1713285000 | 50.5505 | -0.46 | -0.90 | 50.9976 | 51 | 50.4675 | 0 |
| 1713198600 | 51.0095 | -0.18 | -0.35 | 51.2 | 51.34 | 50.9025 | 0 |
| 1712939400 | 51.1904 | -0.12 | -0.23 | 51.3 | 51.49 | 50.3525 | 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
