We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1943 | -0.446066783751 | 43.5585 | 43.5699 | 42.5539 | 0 | 0 | IX |
| 4 | 0.9167 | 2.15960892868 | 42.4475 | 44.1221 | 42.3529 | 0 | 0 | IX |
| 12 | 2.5541 | 6.25849973413 | 40.8101 | 44.1221 | 40.5046 | 0 | 0 | IX |
| 26 | 7.3784 | 20.5036431037 | 35.9858 | 44.1221 | 35.7816 | 0 | 0 | IX |
| 52 | 8.7809 | 25.3905786897 | 34.5833 | 44.1221 | 33.387 | 0 | 0 | IX |
| 156 | 9.7746 | 29.1000785958 | 33.5896 | 44.1221 | 30.512 | 0 | 0 | IX |
| 260 | 9.7746 | 29.1000785958 | 33.5896 | 44.1221 | 30.512 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717605000 | 43.3065 | 0.69 | 1.62 | 42.9243 | 43.3276 | 42.889 | 0 |
| 1717518600 | 42.6151 | -0.29 | -0.67 | 43.0414 | 43.0462 | 42.5539 | 0 |
| 1717432200 | 42.9028 | 0.16 | 0.38 | 43.2799 | 43.4401 | 42.891 | 0 |
| 1717173000 | 42.7406 | -0.33 | -0.77 | 42.9741 | 43.0945 | 42.6999 | 0 |
| 1717086600 | 43.0725 | -0.62 | -1.43 | 43.5585 | 43.5699 | 42.9986 | 0 |
| 1717000200 | 43.6961 | -0.19 | -0.43 | 43.9218 | 44.0244 | 43.5541 | 0 |
| 1716913800 | 43.8851 | -0.03 | -0.07 | 43.8501 | 43.8953 | 43.6698 | 0 |
| 1716827400 | 43.9145 | -0.01 | -0.01 | 43.9757 | 44 | 43.8958 | 0 |
| 1716568200 | 43.9203 | -0.11 | -0.24 | 43.6499 | 43.9653 | 43.6146 | 0 |
| 1716481800 | 44.0273 | 0.11 | 0.24 | 43.9029 | 44.1221 | 43.7826 | 0 |
| 1716395400 | 43.9199 | 0.12 | 0.26 | 43.9246 | 44.0971 | 43.9048 | 0 |
| 1716309000 | 43.804 | 0.06 | 0.14 | 43.6424 | 43.804 | 43.5648 | 0 |
| 1716222600 | 43.7425 | 0.33 | 0.75 | 43.5611 | 43.7705 | 43.5139 | 0 |
| 1715963400 | 43.4171 | -0.04 | -0.08 | 43.3974 | 43.543 | 43.381 | 0 |
| 1715877000 | 43.4531 | 0.32 | 0.75 | 43.1431 | 43.4784 | 43.0771 | 0 |
| 1715790600 | 43.1312 | 0.44 | 1.03 | 42.8159 | 43.1578 | 42.6411 | 0 |
| 1715704200 | 42.6895 | 0.01 | 0.02 | 42.7346 | 42.8382 | 42.6356 | 0 |
| 1715617800 | 42.6801 | 0.15 | 0.35 | 42.6236 | 42.7317 | 42.533 | 0 |
| 1715358600 | 42.5325 | 0.06 | 0.13 | 42.5759 | 42.7479 | 42.5286 | 0 |
| 1715272200 | 42.4771 | 0.13 | 0.30 | 42.4475 | 42.5174 | 42.3529 | 0 |
| 1715185800 | 42.3513 | -0.11 | -0.27 | 42.4904 | 42.528 | 42.2825 | 0 |
| 1715099400 | 42.4646 | 0.33 | 0.79 | 42.3725 | 42.4797 | 42.3179 | 0 |
| 1715013000 | 42.1303 | 0.4 | 0.95 | 41.8982 | 42.1726 | 41.7973 | 0 |
| 1714753800 | 41.7328 | 0.3 | 0.72 | 41.4701 | 41.9035 | 41.12 | 0 |
| 1714667400 | 41.4348 | -0.68 | -1.60 | 41.2151 | 41.6338 | 41.1915 | 0 |
| 1714494600 | 42.1106 | -0.02 | -0.04 | 42.2195 | 42.3625 | 42.096 | 0 |
| 1714408200 | 42.1266 | -0.06 | -0.15 | 42.0718 | 42.2885 | 41.9744 | 0 |
| 1714149000 | 42.1897 | 0.96 | 2.32 | 41.4968 | 42.2298 | 41.3707 | 0 |
| 1714062600 | 41.2347 | -0.3 | -0.72 | 41.6027 | 41.7202 | 41.1394 | 0 |
| 1713976200 | 41.5339 | 0.11 | 0.27 | 41.5988 | 41.7343 | 41.5244 | 0 |
| 1713889800 | 41.421 | 0.63 | 1.55 | 41.08 | 41.4323 | 40.9608 | 0 |
| 1713803400 | 40.7873 | 0.01 | 0.02 | 40.6218 | 40.91 | 40.5722 | 0 |
| 1713544200 | 40.7772 | -0.56 | -1.35 | 40.9273 | 40.9656 | 40.7014 | 0 |
| 1713457800 | 41.3345 | 0.04 | 0.10 | 41.0723 | 41.408 | 41.0181 | 0 |
| 1713371400 | 41.2949 | -0.28 | -0.67 | 41.3706 | 41.6267 | 41.2586 | 0 |
| 1713285000 | 41.5735 | -0.66 | -1.56 | 41.5966 | 41.6791 | 41.4434 | 0 |
| 1713198600 | 42.2309 | -0.01 | -0.03 | 42.1004 | 42.499 | 42.054 | 0 |
| 1712939400 | 42.2439 | 0.02 | 0.04 | 42.6646 | 42.7484 | 42.1088 | 0 |
| 1712853000 | 42.2255 | 0 | 0.00 | 42.4123 | 42.4177 | 42.089 | 0 |
| 1712766600 | 42.2253 | 0.18 | 0.43 | 42.2753 | 42.6074 | 42.0941 | 0 |
| 1712680200 | 42.0451 | -0.28 | -0.67 | 42.273 | 42.3006 | 41.8965 | 0 |
| 1712593800 | 42.3272 | 0.24 | 0.57 | 42.2316 | 42.4475 | 42.2126 | 0 |
| 1712334600 | 42.0855 | -0.57 | -1.34 | 41.6817 | 42.1137 | 41.6702 | 0 |
| 1712248200 | 42.6555 | 0.18 | 0.44 | 42.4651 | 42.6767 | 42.3497 | 0 |
| 1712161800 | 42.4707 | 0.19 | 0.45 | 42.5376 | 42.5856 | 42.4161 | 0 |
| 1712075400 | 42.2823 | -0.22 | -0.52 | 42.8573 | 42.947 | 42.1737 | 0 |
| 1711647000 | 42.5039 | 0.02 | 0.05 | 42.7334 | 42.7752 | 42.4915 | 0 |
| 1711560600 | 42.4836 | -0.01 | -0.02 | 42.3607 | 42.6812 | 42.284 | 0 |
| 1711474200 | 42.49 | 0.27 | 0.64 | 42.2635 | 42.51 | 42.2316 | 0 |
| 1711387800 | 42.2212 | -0.05 | -0.13 | 42.255 | 42.2828 | 42.0434 | 0 |
| 1711128600 | 42.2742 | -0.11 | -0.25 | 42.3299 | 42.46 | 42.2036 | 0 |
| 1711042200 | 42.3795 | 0.93 | 2.25 | 41.5771 | 42.4506 | 41.5771 | 0 |
| 1710955800 | 41.4455 | 0.16 | 0.38 | 41.4284 | 41.5218 | 41.4029 | 0 |
| 1710869400 | 41.2867 | 0.12 | 0.29 | 41.1647 | 41.2888 | 40.9369 | 0 |
| 1710783000 | 41.168 | 0.59 | 1.46 | 40.6275 | 41.2478 | 40.5428 | 0 |
| 1710523800 | 40.5767 | -0.25 | -0.60 | 40.9472 | 40.967 | 40.5046 | 0 |
| 1710437400 | 40.8235 | 0.08 | 0.20 | 40.8101 | 40.9668 | 40.6518 | 0 |
| 1710351000 | 40.744 | 0.18 | 0.43 | 40.774 | 40.8192 | 40.6419 | 0 |
| 1710264600 | 40.5684 | 0.27 | 0.67 | 40.2506 | 40.7875 | 40.1645 | 0 |
| 1710178200 | 40.3002 | -0.2 | -0.50 | 40.4745 | 40.4956 | 40.1699 | 0 |
| 1709919000 | 40.5034 | 0.06 | 0.14 | 40.4771 | 40.7456 | 40.285 | 0 |
| 1709832600 | 40.446 | 0.09 | 0.23 | 40.2821 | 40.5298 | 40.1454 | 0 |
| 1709746200 | 40.3531 | 0.16 | 0.41 | 40.2244 | 40.4218 | 40.165 | 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
