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 | -0.2303 | -0.467732927139 | 49.2375 | 49.7529 | 48.9701 | 0 | 0 | IX |
| 4 | 1.54 | 3.24434556915 | 47.4672 | 49.7529 | 47.0855 | 0 | 0 | IX |
| 12 | 1.9215 | 4.08085682065 | 47.0857 | 49.7529 | 46.0532 | 0 | 0 | IX |
| 26 | 6.3811 | 14.9699362597 | 42.6261 | 49.7529 | 41.6928 | 0 | 0 | IX |
| 52 | 5.6743 | 13.0946694082 | 43.3329 | 49.7529 | 40.8098 | 0 | 0 | IX |
| 156 | 5.3469 | 12.2465947325 | 43.6603 | 49.7529 | 40.8098 | 0 | 0 | IX |
| 260 | 5.3469 | 12.2465947325 | 43.6603 | 49.7529 | 40.8098 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716827400 | 49.0072 | -0.16 | -0.33 | 49.2106 | 49.223 | 48.9701 | 0 |
| 1716568200 | 49.171 | -0.27 | -0.54 | 49.423 | 49.438 | 49.1139 | 0 |
| 1716481800 | 49.438 | -0.15 | -0.30 | 49.5871 | 49.7529 | 49.389 | 0 |
| 1716395400 | 49.5871 | 0.16 | 0.33 | 49.5103 | 49.6987 | 49.3814 | 0 |
| 1716309000 | 49.4254 | 0.06 | 0.13 | 49.378 | 49.5384 | 49.1852 | 0 |
| 1716222600 | 49.3631 | 0.25 | 0.50 | 49.2375 | 49.44 | 49.1403 | 0 |
| 1715963400 | 49.1155 | -0.01 | -0.01 | 49.2034 | 49.3148 | 49.0707 | 0 |
| 1715877000 | 49.121 | 0.14 | 0.28 | 48.8948 | 49.1743 | 48.8873 | 0 |
| 1715790600 | 48.9821 | 0.57 | 1.18 | 48.4097 | 49.0459 | 48.3974 | 0 |
| 1715704200 | 48.4122 | -0 | -0.01 | 48.4362 | 48.5815 | 48.395 | 0 |
| 1715617800 | 48.4164 | 0.08 | 0.16 | 48.3366 | 48.529 | 48.3276 | 0 |
| 1715358600 | 48.3391 | 0.33 | 0.70 | 47.9878 | 48.4495 | 47.9878 | 0 |
| 1715272200 | 48.005 | 0.09 | 0.18 | 47.8995 | 48.0832 | 47.8068 | 0 |
| 1715185800 | 47.9167 | 0.03 | 0.07 | 47.8558 | 48.1489 | 47.8509 | 0 |
| 1715099400 | 47.8828 | 0.62 | 1.30 | 47.2993 | 47.9121 | 47.2823 | 0 |
| 1715013000 | 47.2678 | 0.11 | 0.24 | 47.1803 | 47.4922 | 47.1803 | 0 |
| 1714753800 | 47.1561 | -0.21 | -0.45 | 47.2924 | 47.4575 | 47.0855 | 0 |
| 1714667400 | 47.37 | -0.36 | -0.76 | 47.5702 | 47.7825 | 47.3362 | 0 |
| 1714494600 | 47.7333 | 0.29 | 0.61 | 47.4578 | 47.9537 | 47.3502 | 0 |
| 1714408200 | 47.4457 | 0.01 | 0.02 | 47.4672 | 47.6483 | 47.3603 | 0 |
| 1714149000 | 47.438 | 0.25 | 0.54 | 47.2095 | 47.4431 | 47.0717 | 0 |
| 1714062600 | 47.1854 | -0.18 | -0.38 | 47.4766 | 47.6969 | 47.0385 | 0 |
| 1713976200 | 47.3651 | -0.15 | -0.31 | 47.6287 | 47.7435 | 47.3089 | 0 |
| 1713889800 | 47.5118 | 0.6 | 1.27 | 46.9574 | 47.5532 | 46.9574 | 0 |
| 1713803400 | 46.9139 | 0.52 | 1.12 | 46.513 | 46.9504 | 46.4962 | 0 |
| 1713544200 | 46.3957 | -0.13 | -0.28 | 46.3361 | 46.495 | 46.0532 | 0 |
| 1713457800 | 46.5277 | 0.06 | 0.13 | 46.5274 | 46.6461 | 46.274 | 0 |
| 1713371400 | 46.4676 | -0.3 | -0.64 | 46.6649 | 46.7784 | 46.4433 | 0 |
| 1713285000 | 46.7685 | -0.42 | -0.90 | 47.0425 | 47.062 | 46.5189 | 0 |
| 1713198600 | 47.193 | 0.18 | 0.39 | 47.1467 | 47.4094 | 46.9619 | 0 |
| 1712939400 | 47.011 | -0.3 | -0.63 | 47.2292 | 47.5654 | 46.9093 | 0 |
| 1712853000 | 47.3092 | -0.29 | -0.60 | 47.6373 | 47.6567 | 47.2045 | 0 |
| 1712766600 | 47.596 | 0.18 | 0.39 | 47.4168 | 47.7254 | 47.3881 | 0 |
| 1712680200 | 47.412 | -0.2 | -0.42 | 47.5903 | 47.6196 | 47.3504 | 0 |
| 1712593800 | 47.6097 | 0.2 | 0.41 | 47.5744 | 47.782 | 47.5343 | 0 |
| 1712334600 | 47.4141 | -0.6 | -1.25 | 47.6947 | 47.7094 | 47.2207 | 0 |
| 1712248200 | 48.0121 | -0.04 | -0.09 | 48.2628 | 48.2899 | 47.9704 | 0 |
| 1712161800 | 48.0566 | 0.07 | 0.14 | 48.1252 | 48.2797 | 48.0247 | 0 |
| 1712075400 | 47.99 | -0.9 | -1.85 | 48.9377 | 48.9628 | 47.7776 | 0 |
| 1711647000 | 48.8924 | -0.01 | -0.03 | 48.8316 | 49.1438 | 48.8316 | 0 |
| 1711560600 | 48.9065 | 0.37 | 0.76 | 48.6081 | 49.0326 | 48.5982 | 0 |
| 1711474200 | 48.5387 | 0.46 | 0.95 | 48.2123 | 48.5387 | 48.1758 | 0 |
| 1711387800 | 48.0815 | -0.01 | -0.02 | 48.0915 | 48.1899 | 47.932 | 0 |
| 1711128600 | 48.089 | -0.19 | -0.40 | 48.1688 | 48.3789 | 48.0401 | 0 |
| 1711042200 | 48.2826 | 0.75 | 1.57 | 47.5527 | 48.3588 | 47.545 | 0 |
| 1710955800 | 47.5355 | 0 | 0.01 | 47.6393 | 47.8608 | 47.492 | 0 |
| 1710869400 | 47.5309 | 0.02 | 0.04 | 47.5871 | 47.6093 | 47.2662 | 0 |
| 1710783000 | 47.5132 | 0.31 | 0.65 | 47.2302 | 47.5475 | 47.1982 | 0 |
| 1710523800 | 47.2057 | -0.22 | -0.46 | 47.4901 | 47.6854 | 47.161 | 0 |
| 1710437400 | 47.4235 | -0.14 | -0.29 | 47.6363 | 47.661 | 47.2311 | 0 |
| 1710351000 | 47.562 | 0.08 | 0.17 | 47.5213 | 47.6635 | 47.4066 | 0 |
| 1710264600 | 47.4792 | 0.21 | 0.45 | 47.2156 | 47.6344 | 47.2102 | 0 |
| 1710178200 | 47.2674 | -0.17 | -0.37 | 47.4122 | 47.4396 | 47.1187 | 0 |
| 1709919000 | 47.4419 | -0.07 | -0.15 | 47.4757 | 47.4905 | 47.2349 | 0 |
| 1709832600 | 47.5153 | 0.22 | 0.46 | 47.2517 | 47.5977 | 47.1208 | 0 |
| 1709746200 | 47.296 | 0.29 | 0.61 | 47.038 | 47.3473 | 47.0069 | 0 |
| 1709659800 | 47.0086 | -0.26 | -0.55 | 47.305 | 47.4883 | 46.9701 | 0 |
| 1709573400 | 47.2705 | 0.1 | 0.20 | 47.0857 | 47.5088 | 47.0857 | 0 |
| 1709314200 | 47.1743 | 0.36 | 0.76 | 47.0165 | 47.2644 | 46.8757 | 0 |
| 1709227800 | 46.8178 | 0.04 | 0.08 | 46.748 | 47.0598 | 46.5869 | 0 |
| 1709141400 | 46.7824 | -0.44 | -0.92 | 47.1718 | 47.2478 | 46.7775 | 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
