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 | 0.1523 | 0.492551890972 | 30.9206 | 31.1815 | 30.9035 | 0 | 0 | IX |
| 4 | -0.1252 | -0.401306489818 | 31.1981 | 31.2389 | 30.7185 | 0 | 0 | IX |
| 12 | 0.8943 | 2.9633581412 | 30.1786 | 31.3023 | 29.903 | 0 | 0 | IX |
| 26 | -0.3415 | -1.08708108383 | 31.4144 | 31.5638 | 29.127 | 0 | 0 | IX |
| 52 | -1.9792 | -5.98812178349 | 33.0521 | 33.2202 | 29.127 | 0 | 0 | IX |
| 156 | -2.3825 | -7.121421355 | 33.4554 | 33.5623 | 29.127 | 0 | 0 | IX |
| 260 | -2.3825 | -7.121421355 | 33.4554 | 33.5623 | 29.127 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716481800 | 31.041 | -0.08 | -0.27 | 31.1053 | 31.1437 | 30.9914 | 0 |
| 1716395400 | 31.1257 | 0.12 | 0.39 | 31.1077 | 31.1304 | 31.0642 | 0 |
| 1716309000 | 31.0049 | 0.05 | 0.17 | 31.0241 | 31.0424 | 30.9418 | 0 |
| 1716222600 | 30.9534 | -0.02 | -0.07 | 31.0419 | 31.0762 | 30.9035 | 0 |
| 1715963400 | 30.9753 | 0.08 | 0.27 | 30.9206 | 31.025 | 30.9206 | 0 |
| 1715877000 | 30.891 | 0.04 | 0.13 | 30.7956 | 30.9142 | 30.7377 | 0 |
| 1715790600 | 30.8509 | -0.03 | -0.11 | 30.8738 | 30.9164 | 30.8204 | 0 |
| 1715704200 | 30.8856 | 0.04 | 0.12 | 30.8521 | 31.0483 | 30.8389 | 0 |
| 1715617800 | 30.8487 | 0.11 | 0.37 | 30.7614 | 30.8704 | 30.743 | 0 |
| 1715358600 | 30.7356 | -0.06 | -0.20 | 30.8832 | 30.9339 | 30.7185 | 0 |
| 1715272200 | 30.7974 | -0 | -0.01 | 30.8645 | 30.8692 | 30.7493 | 0 |
| 1715185800 | 30.7999 | 0.02 | 0.05 | 30.8701 | 30.8764 | 30.773 | 0 |
| 1715099400 | 30.7844 | 0.01 | 0.02 | 30.8735 | 30.956 | 30.7675 | 0 |
| 1715013000 | 30.7788 | -0.09 | -0.30 | 30.8885 | 30.898 | 30.7363 | 0 |
| 1714753800 | 30.8726 | -0.15 | -0.48 | 30.8787 | 31.0451 | 30.8088 | 0 |
| 1714667400 | 31.0222 | -0.15 | -0.49 | 31.0031 | 31.0586 | 30.9249 | 0 |
| 1714494600 | 31.174 | 0.13 | 0.43 | 31.0478 | 31.2054 | 30.886 | 0 |
| 1714408200 | 31.0415 | -0.05 | -0.16 | 31.0324 | 31.0951 | 30.9748 | 0 |
| 1714149000 | 31.0926 | -0.16 | -0.50 | 31.1981 | 31.2389 | 31.0078 | 0 |
| 1714062600 | 31.2497 | 0.24 | 0.76 | 31.1287 | 31.3023 | 31.1129 | 0 |
| 1713976200 | 31.0134 | 0.07 | 0.22 | 30.9553 | 31.0442 | 30.9072 | 0 |
| 1713889800 | 30.9467 | -0.07 | -0.23 | 30.9297 | 31.0268 | 30.8782 | 0 |
| 1713803400 | 31.0185 | 0.01 | 0.02 | 31.0142 | 31.0538 | 30.9398 | 0 |
| 1713544200 | 31.013 | -0.09 | -0.29 | 31.0107 | 31.0722 | 30.9451 | 0 |
| 1713457800 | 31.1044 | -0.11 | -0.34 | 31.1372 | 31.1626 | 31.0371 | 0 |
| 1713371400 | 31.2106 | 0.06 | 0.19 | 31.1017 | 31.2314 | 31.048 | 0 |
| 1713285000 | 31.152 | 0.08 | 0.25 | 31.1982 | 31.2613 | 31.1242 | 0 |
| 1713198600 | 31.0735 | 0.13 | 0.41 | 30.9672 | 31.0965 | 30.9123 | 0 |
| 1712939400 | 30.9455 | -0.03 | -0.11 | 30.9047 | 30.9999 | 30.844 | 0 |
| 1712853000 | 30.979 | 0.02 | 0.06 | 31.098 | 31.1128 | 30.9093 | 0 |
| 1712766600 | 30.9598 | -0.03 | -0.11 | 30.92 | 31.0613 | 30.8118 | 0 |
| 1712680200 | 30.993 | 0.04 | 0.13 | 30.938 | 31.0252 | 30.9151 | 0 |
| 1712593800 | 30.9526 | 0.14 | 0.46 | 30.8848 | 30.9807 | 30.8296 | 0 |
| 1712334600 | 30.8123 | -0.19 | -0.62 | 30.8564 | 30.9944 | 30.7385 | 0 |
| 1712248200 | 31.0047 | 0.1 | 0.33 | 31.0173 | 31.0589 | 30.9387 | 0 |
| 1712161800 | 30.9028 | 0.04 | 0.12 | 30.9375 | 31.0198 | 30.869 | 0 |
| 1712075400 | 30.8649 | 0.24 | 0.77 | 30.6748 | 30.887 | 30.6227 | 0 |
| 1711647000 | 30.6284 | -0.22 | -0.70 | 30.8286 | 30.8703 | 30.6206 | 0 |
| 1711560600 | 30.8436 | 0.08 | 0.25 | 30.9214 | 30.9262 | 30.8156 | 0 |
| 1711474200 | 30.7659 | 0.09 | 0.30 | 30.7668 | 30.8755 | 30.6996 | 0 |
| 1711387800 | 30.675 | 0.31 | 1.01 | 30.6333 | 30.698 | 30.5219 | 0 |
| 1711128600 | 30.3677 | -0.08 | -0.28 | 30.2783 | 30.4778 | 30.2783 | 0 |
| 1711042200 | 30.4523 | 0.02 | 0.08 | 30.4132 | 30.5553 | 30.0906 | 0 |
| 1710955800 | 30.4293 | 0.18 | 0.58 | 30.4279 | 30.4687 | 30.2994 | 0 |
| 1710869400 | 30.2528 | -0.04 | -0.14 | 30.3752 | 30.3894 | 30.1658 | 0 |
| 1710783000 | 30.2967 | 0.1 | 0.33 | 30.2784 | 30.3781 | 30.2039 | 0 |
| 1710523800 | 30.196 | 0.12 | 0.39 | 30.2098 | 30.2588 | 30.0826 | 0 |
| 1710437400 | 30.0785 | 0.05 | 0.15 | 30.0781 | 30.1332 | 29.994 | 0 |
| 1710351000 | 30.0327 | 0.1 | 0.32 | 30.0347 | 30.0472 | 29.9546 | 0 |
| 1710264600 | 29.9361 | -0.14 | -0.47 | 30.0258 | 30.0883 | 29.9361 | 0 |
| 1710178200 | 30.076 | -0 | -0.01 | 30.0744 | 30.1385 | 29.9437 | 0 |
| 1709919000 | 30.0788 | 0.02 | 0.07 | 30.1022 | 30.1022 | 29.9273 | 0 |
| 1709832600 | 30.0563 | -0.1 | -0.34 | 30.2046 | 30.2077 | 29.903 | 0 |
| 1709746200 | 30.1598 | -0.05 | -0.16 | 30.2175 | 30.278 | 30.0639 | 0 |
| 1709659800 | 30.2092 | 0 | 0.01 | 30.2331 | 30.2638 | 30.1404 | 0 |
| 1709573400 | 30.2071 | 0.02 | 0.06 | 30.1026 | 30.2995 | 30.088 | 0 |
| 1709314200 | 30.1899 | 0.04 | 0.14 | 30.1786 | 30.3423 | 30.1371 | 0 |
| 1709227800 | 30.147 | 0.09 | 0.30 | 30.0716 | 30.1565 | 29.9776 | 0 |
| 1709141400 | 30.0555 | -0 | -0.01 | 30.124 | 30.1357 | 29.998 | 0 |
| 1709055000 | 30.0587 | -0.04 | -0.12 | 30.1114 | 30.1273 | 30.0299 | 0 |
| 1708968600 | 30.094 | 0.07 | 0.22 | 30.0573 | 30.1034 | 30.0182 | 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
