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 | -0.28 | -0.886566927887 | 31.5825 | 32.1075 | 30.9375 | 0 | 0 | IX |
| 4 | -0.285 | -0.902255639098 | 31.5875 | 32.6425 | 30.9375 | 0 | 0 | IX |
| 12 | -0.1875 | -0.595427119721 | 31.49 | 32.7975 | 30.9375 | 0 | 0 | IX |
| 26 | 1.6425 | 5.53776129467 | 29.66 | 32.7975 | 29.58 | 0 | 0 | IX |
| 52 | 1.975 | 6.7342937516 | 29.3275 | 32.7975 | 25.5225 | 0 | 0 | IX |
| 156 | 3.4325 | 12.3161105131 | 27.87 | 32.7975 | 25.5225 | 0 | 0 | IX |
| 260 | 3.4325 | 12.3161105131 | 27.87 | 32.7975 | 25.5225 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 31.5325 | 0.29 | 0.91 | 31.22 | 31.555 | 31.205 | 0 |
| 1721925000 | 31.2475 | -0.34 | -1.08 | 31.2025 | 31.275 | 30.9375 | 0 |
| 1721838600 | 31.5875 | -0.33 | -1.02 | 31.6625 | 31.73 | 31.51 | 0 |
| 1721752200 | 31.9125 | 0.08 | 0.24 | 31.9525 | 32.1075 | 31.7925 | 0 |
| 1721665800 | 31.835 | 0.41 | 1.30 | 31.5825 | 31.9275 | 31.555 | 0 |
| 1721406600 | 31.425 | -0.27 | -0.85 | 31.6225 | 31.6225 | 31.38 | 0 |
| 1721320200 | 31.695 | -0.09 | -0.28 | 31.785 | 31.9925 | 31.6375 | 0 |
| 1721233800 | 31.785 | -0.31 | -0.97 | 31.96 | 31.9975 | 31.68 | 0 |
| 1721147400 | 32.097499 | -0.19 | -0.57 | 32.095 | 32.15 | 31.995 | 0 |
| 1721061000 | 32.2825 | -0.33 | -1.00 | 32.61 | 32.61 | 32.259999 | 0 |
| 1720801800 | 32.61 | 0.38 | 1.19 | 32.2825 | 32.6425 | 32.2575 | 0 |
| 1720715400 | 32.225 | 0.16 | 0.50 | 32.2125 | 32.354999 | 32.072499 | 0 |
| 1720629000 | 32.064999 | 0.35 | 1.11 | 31.7775 | 32.075 | 31.6925 | 0 |
| 1720542600 | 31.7125 | -0.37 | -1.15 | 31.98 | 32.015 | 31.645 | 0 |
| 1720456200 | 32.08 | -0.05 | -0.17 | 32.134999 | 32.415 | 32.0525 | 0 |
| 1720197000 | 32.134999 | -0.04 | -0.11 | 32.17 | 32.354999 | 32.0075 | 0 |
| 1720110600 | 32.17 | 0.16 | 0.48 | 32.13 | 32.1925 | 32.0925 | 0 |
| 1720024200 | 32.015 | 0.37 | 1.18 | 31.8525 | 32.072499 | 31.795 | 0 |
| 1719937800 | 31.6425 | -0.13 | -0.42 | 31.685 | 31.685 | 31.39 | 0 |
| 1719851400 | 31.775 | 0.19 | 0.59 | 31.5875 | 32.104999 | 31.5875 | 0 |
| 1719592200 | 31.5875 | -0.07 | -0.22 | 31.795 | 31.795 | 31.495 | 0 |
| 1719505800 | 31.6575 | -0.11 | -0.34 | 31.775 | 31.8425 | 31.6125 | 0 |
| 1719419400 | 31.765 | -0.1 | -0.32 | 32.0475 | 32.104999 | 31.58 | 0 |
| 1719333000 | 31.8675 | -0.04 | -0.11 | 31.7925 | 31.88 | 31.7225 | 0 |
| 1719246600 | 31.9025 | 0.29 | 0.90 | 31.6775 | 31.96 | 31.63 | 0 |
| 1718987400 | 31.6175 | -0.3 | -0.95 | 31.86 | 31.86 | 31.5025 | 0 |
| 1718901000 | 31.92 | 0.39 | 1.24 | 31.5975 | 31.9275 | 31.58 | 0 |
| 1718814600 | 31.5275 | -0.15 | -0.48 | 31.6925 | 31.7 | 31.4875 | 0 |
| 1718728200 | 31.68 | 0.22 | 0.68 | 31.6575 | 31.72 | 31.47 | 0 |
| 1718641800 | 31.465 | 0.18 | 0.56 | 31.29 | 31.6075 | 31.215 | 0 |
| 1718382600 | 31.29 | -0.57 | -1.79 | 31.855 | 31.86 | 31.145 | 0 |
| 1718296200 | 31.86 | -0.6 | -1.83 | 32.432499 | 32.432499 | 31.805 | 0 |
| 1718209800 | 32.455 | 0.41 | 1.26 | 32.145 | 32.509999 | 32.104999 | 0 |
| 1718123400 | 32.049999 | -0.29 | -0.89 | 32.47 | 32.509999 | 31.895 | 0 |
| 1718037000 | 32.3375 | -0.25 | -0.76 | 32.2475 | 32.38 | 32.18 | 0 |
| 1717777800 | 32.585 | -0.13 | -0.39 | 32.7125 | 32.75 | 32.38 | 0 |
| 1717691400 | 32.7125 | 0.18 | 0.55 | 32.725 | 32.7975 | 32.5925 | 0 |
| 1717605000 | 32.5325 | 0.47 | 1.46 | 32.225 | 32.564999 | 32.215 | 0 |
| 1717518600 | 32.064999 | -0.28 | -0.87 | 32.252499 | 32.265 | 31.95 | 0 |
| 1717432200 | 32.345 | 0.15 | 0.46 | 32.197499 | 32.5225 | 32.197499 | 0 |
| 1717173000 | 32.197499 | 0.02 | 0.05 | 32.2625 | 32.2775 | 32.08 | 0 |
| 1717086600 | 32.182499 | 0.09 | 0.29 | 31.9825 | 32.21 | 31.9725 | 0 |
| 1717000200 | 32.09 | -0.4 | -1.23 | 32.4225 | 32.4375 | 32.0125 | 0 |
| 1716913800 | 32.49 | -0.13 | -0.41 | 32.697499 | 32.715 | 32.3875 | 0 |
| 1716827400 | 32.6225 | 0.14 | 0.42 | 32.5175 | 32.6425 | 32.455 | 0 |
| 1716568200 | 32.487499 | -0 | -0.01 | 32.24 | 32.5 | 32.185 | 0 |
| 1716481800 | 32.49 | 0.06 | 0.18 | 32.5075 | 32.6325 | 32.39 | 0 |
| 1716395400 | 32.432499 | -0.1 | -0.32 | 32.5225 | 32.5225 | 32.3825 | 0 |
| 1716309000 | 32.534999 | -0.14 | -0.41 | 32.5925 | 32.5925 | 32.39 | 0 |
| 1716222600 | 32.67 | 0.09 | 0.28 | 32.58 | 32.685 | 32.58 | 0 |
| 1715963400 | 32.58 | -0.05 | -0.17 | 32.5475 | 32.585 | 32.4375 | 0 |
| 1715877000 | 32.634999 | -0.1 | -0.31 | 32.74 | 32.759999 | 32.604999 | 0 |
| 1715790600 | 32.735 | 0.19 | 0.58 | 32.545 | 32.752499 | 32.5175 | 0 |
| 1715704200 | 32.545 | 0.07 | 0.20 | 32.5325 | 32.5775 | 32.405 | 0 |
| 1715617800 | 32.479999 | -0.01 | -0.02 | 32.5525 | 32.5525 | 32.4275 | 0 |
| 1715358600 | 32.487499 | 0.21 | 0.65 | 32.3875 | 32.5375 | 32.3825 | 0 |
| 1715272200 | 32.2775 | 0.17 | 0.53 | 32.095 | 32.284999 | 32.04 | 0 |
| 1715185800 | 32.1075 | 0.12 | 0.37 | 32.02 | 32.159999 | 32.02 | 0 |
| 1715099400 | 31.99 | 0.34 | 1.09 | 31.645 | 31.995 | 31.645 | 0 |
| 1715013000 | 31.645 | 0.25 | 0.78 | 31.49 | 31.72 | 31.4 | 0 |
| 1714753800 | 31.4 | 0.21 | 0.68 | 31.34 | 31.57 | 31.2725 | 0 |
| 1714667400 | 31.1875 | -0.13 | -0.40 | 31.3125 | 31.3175 | 31.1575 | 0 |
| 1714494600 | 31.3125 | -0.3 | -0.96 | 31.675 | 31.7 | 31.2375 | 0 |
| 1714408200 | 31.615 | -0.08 | -0.24 | 31.805 | 31.8175 | 31.5925 | 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
