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 | -0.2325 | -0.547026645491 | 42.5025 | 43.53 | 42.11 | 0 | 0 | IX |
| 4 | -1.8075 | -4.10073166582 | 44.0775 | 44.9425 | 41.9175 | 0 | 0 | IX |
| 12 | -1.735 | -3.94273378025 | 44.005 | 47.69 | 41.9175 | 0 | 0 | IX |
| 26 | 3.57 | 9.22480620155 | 38.7 | 47.69 | 37.72 | 0 | 0 | IX |
| 52 | 3.49 | 8.99948427024 | 38.78 | 47.69 | 36.675 | 0 | 0 | IX |
| 156 | 2.21 | 5.51672491263 | 40.06 | 47.69 | 36.4925 | 0 | 0 | IX |
| 260 | 2.21 | 5.51672491263 | 40.06 | 47.69 | 36.4925 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718296200 | 42.355 | -0.04 | -0.10 | 42.49 | 42.59 | 42.11 | 0 |
| 1718209800 | 42.3975 | -0.88 | -2.02 | 43.3875 | 43.455 | 42.3425 | 0 |
| 1718123400 | 43.2725 | -0.25 | -0.56 | 43.2975 | 43.34 | 42.8525 | 0 |
| 1718037000 | 43.5175 | 0.62 | 1.45 | 43.14 | 43.53 | 43.015 | 0 |
| 1717777800 | 42.8975 | 0.4 | 0.93 | 42.5025 | 43.2175 | 42.465 | 0 |
| 1717691400 | 42.5025 | 0.14 | 0.34 | 42.5225 | 42.55 | 42.155 | 0 |
| 1717605000 | 42.3575 | 0.11 | 0.27 | 42.625 | 42.625 | 42.1925 | 0 |
| 1717518600 | 42.245 | -0.73 | -1.69 | 42.9725 | 42.9725 | 41.9175 | 0 |
| 1717432200 | 42.9725 | -0.37 | -0.85 | 43.34 | 44.1575 | 42.945 | 0 |
| 1717173000 | 43.34 | 0.28 | 0.66 | 43.1125 | 43.4175 | 42.9525 | 0 |
| 1717086600 | 43.0575 | -0.04 | -0.09 | 43.19 | 43.235 | 42.8675 | 0 |
| 1717000200 | 43.095 | -0.43 | -0.98 | 43.6125 | 43.7075 | 43.02 | 0 |
| 1716913800 | 43.5225 | 0.27 | 0.64 | 43.1675 | 43.5375 | 43.1475 | 0 |
| 1716827400 | 43.2475 | -0.01 | -0.01 | 43.2525 | 43.2525 | 43.115 | 0 |
| 1716568200 | 43.2525 | -0.31 | -0.71 | 43.29 | 43.585 | 43.1625 | 0 |
| 1716481800 | 43.56 | -0.12 | -0.27 | 43.6775 | 43.85 | 43.485 | 0 |
| 1716395400 | 43.6775 | -0.97 | -2.17 | 44.365 | 44.445 | 43.525 | 0 |
| 1716309000 | 44.6475 | -0.06 | -0.13 | 44.5 | 44.7775 | 44.3275 | 0 |
| 1716222600 | 44.7075 | 0.25 | 0.56 | 44.8525 | 44.9425 | 44.5825 | 0 |
| 1715963400 | 44.4575 | 0.13 | 0.28 | 44.0775 | 44.54 | 44.0775 | 0 |
| 1715877000 | 44.3325 | 0.17 | 0.38 | 44.1075 | 44.545 | 44.015 | 0 |
| 1715790600 | 44.1625 | -0.12 | -0.27 | 44.2825 | 44.525 | 43.5925 | 0 |
| 1715704200 | 44.2825 | -0.11 | -0.25 | 44.395 | 44.5425 | 44.1025 | 0 |
| 1715617800 | 44.395 | -0.41 | -0.90 | 44.6725 | 44.7875 | 44.36 | 0 |
| 1715358600 | 44.8 | 0.09 | 0.21 | 44.705 | 45.13 | 44.6425 | 0 |
| 1715272200 | 44.705 | 0.11 | 0.25 | 44.4075 | 44.815 | 44.2725 | 0 |
| 1715185800 | 44.5925 | 0.1 | 0.22 | 44.4925 | 44.6125 | 44.1625 | 0 |
| 1715099400 | 44.4925 | -0.08 | -0.17 | 44.57 | 44.6325 | 44.32 | 0 |
| 1715013000 | 44.57 | 0.9 | 2.07 | 44.3175 | 44.7475 | 44.205 | 0 |
| 1714753800 | 43.6675 | -0.67 | -1.52 | 44.155 | 44.3875 | 43.48 | 0 |
| 1714667400 | 44.34 | -1.29 | -2.83 | 45.63 | 45.63 | 44.16 | 0 |
| 1714494600 | 45.63 | -0.35 | -0.76 | 46.1075 | 46.175 | 45.4175 | 0 |
| 1714408200 | 45.9775 | 0.33 | 0.72 | 45.6925 | 46.185 | 45.6575 | 0 |
| 1714149000 | 45.65 | -0.27 | -0.59 | 46.095 | 46.16 | 45.4225 | 0 |
| 1714062600 | 45.9225 | 0.04 | 0.08 | 46.32 | 46.32 | 45.575 | 0 |
| 1713976200 | 45.885 | 0.16 | 0.34 | 45.9725 | 46.1175 | 45.5475 | 0 |
| 1713889800 | 45.73 | -0.19 | -0.41 | 46.105 | 46.115 | 45.53 | 0 |
| 1713803400 | 45.92 | 0.29 | 0.63 | 45.55 | 46.0075 | 45.27 | 0 |
| 1713544200 | 45.6325 | 0.17 | 0.38 | 45.5125 | 45.945 | 45.0425 | 0 |
| 1713457800 | 45.4575 | -0.05 | -0.11 | 45.2125 | 45.57 | 45.0375 | 0 |
| 1713371400 | 45.5075 | -0.02 | -0.03 | 45.51 | 45.8225 | 45.295 | 0 |
| 1713285000 | 45.5225 | -0.74 | -1.60 | 46.2625 | 46.2625 | 45.2275 | 0 |
| 1713198600 | 46.2625 | -0.77 | -1.63 | 47.0275 | 47.0275 | 46.185 | 0 |
| 1712939400 | 47.0275 | 0.85 | 1.83 | 46.895 | 47.69 | 46.875 | 0 |
| 1712853000 | 46.1825 | -0.26 | -0.57 | 46.6675 | 46.8725 | 46.145 | 0 |
| 1712766600 | 46.445 | 0.63 | 1.36 | 46.11 | 46.725 | 46.03 | 0 |
| 1712680200 | 45.82 | -0.4 | -0.87 | 46.02 | 46.195 | 45.6875 | 0 |
| 1712593800 | 46.22 | -0.04 | -0.08 | 46.255 | 46.465 | 45.95 | 0 |
| 1712334600 | 46.255 | 0.3 | 0.65 | 45.9575 | 46.2575 | 45.885 | 0 |
| 1712248200 | 45.9575 | 0.01 | 0.02 | 45.99 | 46.0125 | 45.65 | 0 |
| 1712161800 | 45.95 | 0.39 | 0.86 | 45.825 | 46.0425 | 45.8075 | 0 |
| 1712075400 | 45.5575 | 0.92 | 2.07 | 44.635 | 45.92 | 44.635 | 0 |
| 1711647000 | 44.635 | 0.61 | 1.39 | 44.3325 | 44.7375 | 44.3325 | 0 |
| 1711560600 | 44.0225 | 0.11 | 0.24 | 44.1575 | 44.1575 | 43.66 | 0 |
| 1711474200 | 43.915 | -0.37 | -0.83 | 44.2825 | 44.2825 | 43.72 | 0 |
| 1711387800 | 44.2825 | 0.46 | 1.04 | 43.825 | 44.435 | 43.81 | 0 |
| 1711128600 | 43.825 | 0.17 | 0.38 | 44.005 | 44.0325 | 43.7225 | 0 |
| 1711042200 | 43.6575 | 0.31 | 0.73 | 43.3525 | 43.7375 | 43.24 | 0 |
| 1710955800 | 43.3425 | -0.14 | -0.32 | 43.415 | 43.5975 | 43.29 | 0 |
| 1710869400 | 43.48 | 0.43 | 1.01 | 43.1625 | 43.5175 | 42.9875 | 0 |
| 1710783000 | 43.045 | 0.23 | 0.53 | 42.8125 | 43.09 | 42.625 | 0 |
| 1710523800 | 42.8175 | 0.22 | 0.52 | 42.5975 | 43.0825 | 42.5325 | 0 |
| 1710437400 | 42.5975 | 0.57 | 1.35 | 42.0975 | 42.6125 | 42.075 | 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
