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 | -0.9871 | -3.03698781021 | 32.5026 | 32.5469 | 31.4632 | 0 | 0 | IX |
| 4 | -0.8729 | -2.69510071507 | 32.3884 | 32.5507 | 31.4458 | 0 | 0 | IX |
| 12 | 0.2567 | 0.821208747617 | 31.2588 | 32.5603 | 30.189 | 0 | 0 | IX |
| 26 | 2.039 | 6.91737485794 | 29.4765 | 32.5603 | 28.4624 | 0 | 0 | IX |
| 52 | 3.222 | 11.3877745772 | 28.2935 | 32.5603 | 26.3297 | 0 | 0 | IX |
| 156 | 3.1522 | 11.1136574376 | 28.3633 | 32.5603 | 26.3297 | 0 | 0 | IX |
| 260 | 3.1522 | 11.1136574376 | 28.3633 | 32.5603 | 26.3297 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718296200 | 31.7207 | -0.47 | -1.45 | 32.1438 | 32.1495 | 31.7147 | 0 |
| 1718209800 | 32.1875 | 0.45 | 1.42 | 31.8348 | 32.2171 | 31.7886 | 0 |
| 1718123400 | 31.7383 | -0.29 | -0.91 | 32.1879 | 32.2252 | 31.6109 | 0 |
| 1718037000 | 32.0302 | -0.31 | -0.97 | 32.0004 | 32.104799 | 31.9046 | 0 |
| 1717777800 | 32.343 | -0.16 | -0.48 | 32.5026 | 32.5469 | 32.2021 | 0 |
| 1717691400 | 32.4988 | 0.18 | 0.57 | 32.4319 | 32.5507 | 32.4319 | 0 |
| 1717605000 | 32.3162 | 0.4 | 1.27 | 32.1011 | 32.3438 | 32.0848 | 0 |
| 1717518600 | 31.912 | -0.1 | -0.33 | 31.945 | 32.0732 | 31.8134 | 0 |
| 1717432200 | 32.0169 | 0.13 | 0.42 | 31.9088 | 32.1982 | 31.8957 | 0 |
| 1717173000 | 31.8845 | 0.12 | 0.39 | 31.7708 | 32.0138 | 31.7447 | 0 |
| 1717086600 | 31.7614 | 0.22 | 0.71 | 31.4569 | 31.7977 | 31.4458 | 0 |
| 1717000200 | 31.5376 | -0.35 | -1.11 | 31.7965 | 31.8055 | 31.5092 | 0 |
| 1716913800 | 31.8912 | -0.17 | -0.52 | 32.1557 | 32.1699 | 31.8177 | 0 |
| 1716827400 | 32.059199 | 0.05 | 0.14 | 32.048299 | 32.061 | 31.953 | 0 |
| 1716568200 | 32.0138 | -0.07 | -0.22 | 31.8573 | 32.045699 | 31.8222 | 0 |
| 1716481800 | 32.0829 | 0.02 | 0.05 | 32.1071 | 32.250799 | 32.0311 | 0 |
| 1716395400 | 32.0656 | -0.14 | -0.45 | 32.0997 | 32.1053 | 31.9959 | 0 |
| 1716309000 | 32.2091 | -0.16 | -0.48 | 32.2657 | 32.277299 | 32.1266 | 0 |
| 1716222600 | 32.3644 | 0.06 | 0.19 | 32.3843 | 32.399 | 32.3277 | 0 |
| 1715963400 | 32.304299 | -0.14 | -0.43 | 32.388399 | 32.4436 | 32.2536 | 0 |
| 1715877000 | 32.4425 | -0.04 | -0.11 | 32.5123 | 32.560299 | 32.411499 | 0 |
| 1715790600 | 32.4791 | 0.18 | 0.55 | 32.3236 | 32.5018 | 32.305799 | 0 |
| 1715704200 | 32.3011 | 0.05 | 0.17 | 32.214599 | 32.341099 | 32.2044 | 0 |
| 1715617800 | 32.2476 | -0.01 | -0.04 | 32.2828 | 32.3171 | 32.1941 | 0 |
| 1715358600 | 32.2618 | 0.17 | 0.54 | 32.1257 | 32.2948 | 32.1221 | 0 |
| 1715272200 | 32.0872 | 0.19 | 0.58 | 31.9119 | 32.089 | 31.81 | 0 |
| 1715185800 | 31.9011 | 0.14 | 0.44 | 31.8286 | 31.9731 | 31.8286 | 0 |
| 1715099400 | 31.7625 | 0.44 | 1.41 | 31.3535 | 31.7662 | 31.3535 | 0 |
| 1715013000 | 31.3206 | 0.13 | 0.40 | 31.2321 | 31.399 | 31.125 | 0 |
| 1714753800 | 31.1947 | 0.27 | 0.88 | 31.0208 | 31.2678 | 30.9405 | 0 |
| 1714667400 | 30.9238 | 0.04 | 0.12 | 30.9689 | 31.0254 | 30.874 | 0 |
| 1714494600 | 30.8875 | -0.2 | -0.63 | 31.1661 | 31.1785 | 30.8701 | 0 |
| 1714408200 | 31.0835 | -0.11 | -0.34 | 31.2743 | 31.2972 | 31.078 | 0 |
| 1714149000 | 31.1892 | 0.42 | 1.36 | 31.0314 | 31.2194 | 30.9797 | 0 |
| 1714062600 | 30.7714 | -0.28 | -0.92 | 31.0341 | 31.0395 | 30.617 | 0 |
| 1713976200 | 31.0559 | -0.15 | -0.49 | 31.3675 | 31.3675 | 31.025 | 0 |
| 1713889800 | 31.2087 | 0.29 | 0.92 | 31.1068 | 31.2902 | 31.0852 | 0 |
| 1713803400 | 30.9231 | 0.42 | 1.36 | 30.8202 | 31.0022 | 30.7139 | 0 |
| 1713544200 | 30.5074 | 0.1 | 0.32 | 30.2188 | 30.5432 | 30.189 | 0 |
| 1713457800 | 30.4109 | 0.08 | 0.27 | 30.5496 | 30.5496 | 30.2562 | 0 |
| 1713371400 | 30.3283 | -0.02 | -0.05 | 30.1931 | 30.5814 | 30.1913 | 0 |
| 1713285000 | 30.344 | -0.41 | -1.32 | 30.7367 | 30.7367 | 30.2181 | 0 |
| 1713198600 | 30.7511 | 0.01 | 0.05 | 30.7228 | 31.0216 | 30.7083 | 0 |
| 1712939400 | 30.7371 | -0.07 | -0.21 | 30.9455 | 31.0665 | 30.6482 | 0 |
| 1712853000 | 30.803 | -0.13 | -0.43 | 30.9023 | 30.9533 | 30.6343 | 0 |
| 1712766600 | 30.9366 | 0.03 | 0.08 | 31.0606 | 31.1105 | 30.6518 | 0 |
| 1712680200 | 30.9104 | -0.19 | -0.62 | 31.0219 | 31.0967 | 30.8425 | 0 |
| 1712593800 | 31.1045 | 0.13 | 0.41 | 30.9444 | 31.1619 | 30.9444 | 0 |
| 1712334600 | 30.9768 | -0.31 | -0.98 | 30.9131 | 30.9967 | 30.814 | 0 |
| 1712248200 | 31.284 | 0.09 | 0.30 | 31.186 | 31.3082 | 31.146 | 0 |
| 1712161800 | 31.1905 | 0.1 | 0.31 | 31.0873 | 31.2246 | 31.0582 | 0 |
| 1712075400 | 31.0944 | -0.31 | -0.98 | 31.4154 | 31.5355 | 31.0867 | 0 |
| 1711647000 | 31.4007 | -0.02 | -0.07 | 31.4274 | 31.4871 | 31.3544 | 0 |
| 1711560600 | 31.4213 | 0.08 | 0.27 | 31.3457 | 31.4308 | 31.3383 | 0 |
| 1711474200 | 31.3371 | 0.08 | 0.27 | 31.2104 | 31.3798 | 31.1792 | 0 |
| 1711387800 | 31.2526 | -0.04 | -0.14 | 31.2845 | 31.32 | 31.1046 | 0 |
| 1711128600 | 31.2968 | -0.01 | -0.02 | 31.2588 | 31.4195 | 31.2415 | 0 |
| 1711042200 | 31.3034 | 0.49 | 1.57 | 31.1297 | 31.307 | 30.9982 | 0 |
| 1710955800 | 30.8182 | -0.02 | -0.05 | 30.7717 | 30.8729 | 30.7193 | 0 |
| 1710869400 | 30.8335 | 0.02 | 0.06 | 30.745 | 30.848 | 30.714 | 0 |
| 1710783000 | 30.8151 | -0.12 | -0.40 | 30.9321 | 30.9758 | 30.8079 | 0 |
| 1710523800 | 30.9375 | -0.09 | -0.29 | 31.0471 | 31.1145 | 30.8933 | 0 |
| 1710437400 | 31.0271 | -0.14 | -0.44 | 31.1426 | 31.2402 | 30.987 | 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
