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 | -0.6462 | -1.49830623228 | 43.1287 | 43.6621 | 42.4325 | 0 | 0 | IX |
| 4 | 1.235 | 2.99412085581 | 41.2475 | 43.6621 | 41.2475 | 0 | 0 | IX |
| 12 | 0.7687 | 1.84279542981 | 41.7138 | 43.6621 | 40.4425 | 0 | 0 | IX |
| 26 | 5.205 | 13.9628462209 | 37.2775 | 43.6621 | 37.1734 | 0 | 0 | IX |
| 52 | 7.925 | 22.9327931708 | 34.5575 | 43.6621 | 33.9038 | 0 | 0 | IX |
| 156 | 8.6675 | 25.6321159249 | 33.815 | 43.6621 | 33.5662 | 0 | 0 | IX |
| 260 | 8.6675 | 25.6321159249 | 33.815 | 43.6621 | 33.5662 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 42.4825 | -0.32 | -0.74 | 42.7931 | 42.8369 | 42.4325 | 0 |
| 1717086600 | 42.8009 | 0.11 | 0.25 | 42.6938 | 42.8287 | 42.603 | 0 |
| 1717000200 | 42.6938 | -0.51 | -1.18 | 43.2 | 43.2 | 42.6898 | 0 |
| 1716913800 | 43.204 | -0.06 | -0.14 | 43.2651 | 43.6621 | 43.04 | 0 |
| 1716827400 | 43.265 | 0 | 0.00 | 43.265 | 43.2709 | 43.2591 | 0 |
| 1716568200 | 43.265 | 0.14 | 0.32 | 43.1287 | 43.295 | 42.9517 | 0 |
| 1716481800 | 43.1287 | -0.16 | -0.37 | 43.285 | 43.6499 | 43.1287 | 0 |
| 1716395400 | 43.287 | -0.04 | -0.09 | 43.3173 | 43.415 | 43.276 | 0 |
| 1716309000 | 43.3252 | -0.15 | -0.34 | 43.4675 | 43.4675 | 43.2237 | 0 |
| 1716222600 | 43.4715 | 0.25 | 0.58 | 43.22 | 43.4815 | 43.218 | 0 |
| 1715963400 | 43.22 | -0.17 | -0.40 | 43.3982 | 43.3982 | 43.1947 | 0 |
| 1715877000 | 43.3943 | 0.22 | 0.51 | 43.1661 | 43.445 | 43.1661 | 0 |
| 1715790600 | 43.174 | 0.47 | 1.10 | 42.705 | 43.235 | 42.7011 | 0 |
| 1715704200 | 42.705 | 0 | 0.01 | 42.6925 | 42.85 | 42.52 | 0 |
| 1715617800 | 42.7004 | 0.2 | 0.46 | 42.5088 | 42.8015 | 42.5029 | 0 |
| 1715358600 | 42.5048 | -0.04 | -0.09 | 42.5375 | 42.7545 | 42.5048 | 0 |
| 1715272200 | 42.5415 | 0.18 | 0.41 | 42.3625 | 42.5489 | 42.21 | 0 |
| 1715185800 | 42.3664 | 0.03 | 0.07 | 42.3387 | 42.4075 | 42.1625 | 0 |
| 1715099400 | 42.3387 | 0.5 | 1.20 | 41.8375 | 42.43 | 41.8375 | 0 |
| 1715013000 | 41.8375 | -0 | -0.01 | 41.8375 | 41.8414 | 41.8336 | 0 |
| 1714753800 | 41.8414 | 0.58 | 1.42 | 41.2475 | 41.9628 | 41.2475 | 0 |
| 1714667400 | 41.2572 | -0.17 | -0.40 | 41.4199 | 41.44 | 41.0762 | 0 |
| 1714494600 | 41.4237 | -0.31 | -0.75 | 41.73 | 41.775 | 41.3975 | 0 |
| 1714408200 | 41.7377 | 0.21 | 0.50 | 41.525 | 41.8275 | 41.525 | 0 |
| 1714149000 | 41.5288 | 0.62 | 1.50 | 40.9175 | 41.6425 | 40.9175 | 0 |
| 1714062600 | 40.9136 | -0.21 | -0.51 | 41.1219 | 41.2275 | 40.7212 | 0 |
| 1713976200 | 41.1239 | -0.11 | -0.26 | 41.2406 | 41.53 | 41.12 | 0 |
| 1713889800 | 41.2329 | 0.65 | 1.60 | 40.5863 | 41.3326 | 40.5824 | 0 |
| 1713803400 | 40.5825 | 0.02 | 0.05 | 40.5626 | 40.7669 | 40.5606 | 0 |
| 1713544200 | 40.5625 | -0.47 | -1.14 | 41.035 | 41.035 | 40.4425 | 0 |
| 1713457800 | 41.0292 | 0.17 | 0.41 | 40.8675 | 41.095 | 40.78 | 0 |
| 1713371400 | 40.8599 | -0.21 | -0.52 | 41.08 | 41.2508 | 40.7375 | 0 |
| 1713285000 | 41.0742 | -0.69 | -1.65 | 41.7555 | 41.7575 | 40.8563 | 0 |
| 1713198600 | 41.7653 | -0.08 | -0.19 | 41.8525 | 42.062 | 41.6613 | 0 |
| 1712939400 | 41.8446 | -0.07 | -0.16 | 41.9025 | 42.2675 | 41.7475 | 0 |
| 1712853000 | 41.9103 | -0.03 | -0.07 | 41.9425 | 42.0905 | 41.6575 | 0 |
| 1712766600 | 41.9386 | -0.15 | -0.35 | 42.0825 | 42.4475 | 41.7024 | 0 |
| 1712680200 | 42.0844 | -0.21 | -0.50 | 42.2975 | 42.4075 | 41.9863 | 0 |
| 1712593800 | 42.2956 | 0.11 | 0.26 | 42.17 | 42.365 | 42.1225 | 0 |
| 1712334600 | 42.1856 | -0.3 | -0.71 | 42.4875 | 42.4914 | 41.8175 | 0 |
| 1712248200 | 42.4875 | 0.16 | 0.37 | 42.3275 | 42.605 | 42.3275 | 0 |
| 1712161800 | 42.3314 | 0.13 | 0.30 | 42.2025 | 42.3825 | 42.0881 | 0 |
| 1712075400 | 42.2045 | -0.36 | -0.85 | 42.5625 | 42.5704 | 42.1061 | 0 |
| 1711647000 | 42.5665 | 0.14 | 0.33 | 42.425 | 42.635 | 42.3887 | 0 |
| 1711560600 | 42.425 | -0.04 | -0.10 | 42.4675 | 42.515 | 42.3575 | 0 |
| 1711474200 | 42.4675 | 0.1 | 0.24 | 42.3636 | 42.5125 | 42.3636 | 0 |
| 1711387800 | 42.3675 | -0.07 | -0.17 | 42.44 | 42.4459 | 42.2488 | 0 |
| 1711128600 | 42.44 | -0.12 | -0.29 | 42.5638 | 42.5995 | 42.37 | 0 |
| 1711042200 | 42.5637 | 0.56 | 1.33 | 42.005 | 42.62 | 42.0031 | 0 |
| 1710955800 | 42.005 | 0.13 | 0.30 | 41.8725 | 42.04 | 41.8725 | 0 |
| 1710869400 | 41.8783 | 0.04 | 0.09 | 41.8426 | 41.8825 | 41.5675 | 0 |
| 1710783000 | 41.8387 | 0.29 | 0.69 | 41.5475 | 41.9225 | 41.5475 | 0 |
| 1710523800 | 41.5513 | -0.27 | -0.65 | 41.815 | 41.915 | 41.4905 | 0 |
| 1710437400 | 41.8227 | -0.04 | -0.10 | 41.8638 | 42.1249 | 41.725 | 0 |
| 1710351000 | 41.8638 | 0.04 | 0.09 | 41.8263 | 42.025 | 41.8244 | 0 |
| 1710264600 | 41.8244 | 0.32 | 0.76 | 41.5075 | 41.9175 | 41.445 | 0 |
| 1710178200 | 41.5075 | -0.37 | -0.88 | 41.8776 | 41.8776 | 41.245 | 0 |
| 1709919000 | 41.8776 | 0.17 | 0.40 | 41.7138 | 42.1 | 41.7138 | 0 |
| 1709832600 | 41.7099 | 0.14 | 0.35 | 41.565 | 41.815 | 41.2525 | 0 |
| 1709746200 | 41.565 | 0.4 | 0.96 | 41.1737 | 41.6025 | 41.1699 | 0 |
| 1709659800 | 41.1699 | -0.43 | -1.02 | 41.5913 | 41.5913 | 41.1699 | 0 |
| 1709573400 | 41.5951 | 0.02 | 0.05 | 41.5751 | 41.6314 | 41.5125 | 0 |
| 1709314200 | 41.575 | 0.48 | 1.17 | 41.09 | 41.6144 | 41.0862 | 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
