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 | -1.2249 | -3.62881723488 | 33.7548 | 33.7691 | 32.2548 | 0 | 0 | IX |
| 4 | -0.7966 | -2.39029000945 | 33.3265 | 34.3443 | 32.2548 | 0 | 0 | IX |
| 12 | 1.3933 | 4.47479814752 | 31.1366 | 34.3443 | 31.0702 | 0 | 0 | IX |
| 26 | 3.7687 | 13.1034171036 | 28.7612 | 34.3443 | 27.6968 | 0 | 0 | IX |
| 52 | 6.0386 | 22.794653339 | 26.4913 | 34.3443 | 24.8336 | 0 | 0 | IX |
| 156 | 6.0892 | 23.0296474753 | 26.4407 | 34.3443 | 24.8336 | 0 | 0 | IX |
| 260 | 6.0892 | 23.0296474753 | 26.4407 | 34.3443 | 24.8336 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718037000 | 32.9664 | -0.31 | -0.92 | 32.8825 | 32.9994 | 32.7894 | 0 |
| 1717777800 | 33.2714 | -0.26 | -0.79 | 33.4717 | 33.487299 | 33.130699 | 0 |
| 1717691400 | 33.5356 | 0.2 | 0.59 | 33.5589 | 33.5761 | 33.1392 | 0 |
| 1717605000 | 33.3403 | 0.26 | 0.78 | 33.3208 | 33.4777 | 33.1907 | 0 |
| 1717518600 | 33.0818 | -0.68 | -2.02 | 33.7548 | 33.7691 | 33.0504 | 0 |
| 1717432200 | 33.7639 | 0.02 | 0.07 | 33.7262 | 34.0397 | 33.6535 | 0 |
| 1717173000 | 33.7417 | -0.1 | -0.30 | 33.9762 | 33.9797 | 33.5557 | 0 |
| 1717086600 | 33.843 | 0.34 | 1.01 | 33.329099 | 33.8969 | 33.325699 | 0 |
| 1717000200 | 33.505 | -0.58 | -1.69 | 33.9404 | 33.977 | 33.4931 | 0 |
| 1716913800 | 34.081 | -0.16 | -0.45 | 34.2277 | 34.3443 | 33.9391 | 0 |
| 1716827400 | 34.2366 | 0.21 | 0.61 | 34.2392 | 34.2478 | 34.0597 | 0 |
| 1716568200 | 34.0281 | -0.15 | -0.44 | 34.1244 | 34.1348 | 33.7511 | 0 |
| 1716481800 | 34.18 | -0.11 | -0.32 | 34.2908 | 34.3372 | 34.0933 | 0 |
| 1716395400 | 34.2908 | 0.08 | 0.24 | 34.3007 | 34.3369 | 34.1618 | 0 |
| 1716309000 | 34.2073 | -0.01 | -0.03 | 34.1749 | 34.3025 | 34.0511 | 0 |
| 1716222600 | 34.2189 | 0.14 | 0.42 | 34.1581 | 34.3301 | 34.1178 | 0 |
| 1715963400 | 34.0752 | 0.21 | 0.61 | 33.7465 | 34.0752 | 33.7465 | 0 |
| 1715877000 | 33.8695 | -0.1 | -0.29 | 33.9076 | 33.9756 | 33.7001 | 0 |
| 1715790600 | 33.9681 | 0.45 | 1.35 | 33.5125 | 33.9848 | 33.503999 | 0 |
| 1715704200 | 33.5142 | 0.3 | 0.92 | 33.3265 | 33.5649 | 33.209699 | 0 |
| 1715617800 | 33.210099 | 0.06 | 0.19 | 33.0934 | 33.2384 | 32.987499 | 0 |
| 1715358600 | 33.146299 | 0.06 | 0.19 | 33.0951 | 33.3416 | 33.0865 | 0 |
| 1715272200 | 33.0825 | -0.19 | -0.58 | 33.1272 | 33.1597 | 32.8614 | 0 |
| 1715185800 | 33.275799 | 0.23 | 0.69 | 33.0643 | 33.3401 | 33.0643 | 0 |
| 1715099400 | 33.0463 | 0.54 | 1.67 | 32.5767 | 33.0752 | 32.5683 | 0 |
| 1715013000 | 32.5046 | 0.28 | 0.87 | 32.2366 | 32.5843 | 32.2294 | 0 |
| 1714753800 | 32.223399 | -0.04 | -0.13 | 32.3658 | 32.536299 | 32.1591 | 0 |
| 1714667400 | 32.265099 | -0.19 | -0.58 | 32.342599 | 32.425199 | 32.182899 | 0 |
| 1714494600 | 32.4536 | -0.54 | -1.63 | 32.8913 | 33.0173 | 32.3816 | 0 |
| 1714408200 | 32.990299 | -0.05 | -0.14 | 33.0583 | 33.387999 | 32.8562 | 0 |
| 1714149000 | 33.037999 | 0.34 | 1.03 | 32.8328 | 33.0741 | 32.7273 | 0 |
| 1714062600 | 32.701 | -0.18 | -0.54 | 32.9351 | 33.0298 | 32.3924 | 0 |
| 1713976200 | 32.8772 | -0.01 | -0.03 | 33.1132 | 33.1132 | 32.7652 | 0 |
| 1713889800 | 32.8873 | 0.59 | 1.84 | 32.398899 | 32.897399 | 32.3699 | 0 |
| 1713803400 | 32.2937 | 0.52 | 1.64 | 32.0814 | 32.302 | 31.924 | 0 |
| 1713544200 | 31.7727 | -0.17 | -0.54 | 31.4977 | 31.8295 | 31.3308 | 0 |
| 1713457800 | 31.9461 | 0.4 | 1.27 | 31.7576 | 31.9877 | 31.6672 | 0 |
| 1713371400 | 31.5453 | 0.33 | 1.04 | 31.1486 | 31.7563 | 31.1454 | 0 |
| 1713285000 | 31.2194 | -0.56 | -1.78 | 31.5224 | 31.5354 | 31.154 | 0 |
| 1713198600 | 31.7836 | 0.05 | 0.14 | 31.8293 | 32.0456 | 31.7227 | 0 |
| 1712939400 | 31.7377 | -0.05 | -0.17 | 31.9091 | 32.158499 | 31.6235 | 0 |
| 1712853000 | 31.7924 | -0.54 | -1.66 | 32.3583 | 32.4247 | 31.6695 | 0 |
| 1712766600 | 32.3303 | -0.12 | -0.38 | 32.635199 | 32.654 | 32.1064 | 0 |
| 1712680200 | 32.4546 | -0.49 | -1.50 | 33.0548 | 33.0649 | 32.4463 | 0 |
| 1712593800 | 32.947899 | 0.4 | 1.24 | 32.654 | 32.982 | 32.654 | 0 |
| 1712334600 | 32.5439 | -0.69 | -2.08 | 32.734099 | 32.7975 | 32.4658 | 0 |
| 1712248200 | 33.2346 | 0.34 | 1.03 | 33.067999 | 33.351599 | 33.067999 | 0 |
| 1712161800 | 32.8949 | 0.22 | 0.68 | 32.7639 | 33.0326 | 32.6914 | 0 |
| 1712075400 | 32.6719 | -0.22 | -0.66 | 32.918 | 32.9884 | 32.607 | 0 |
| 1711647000 | 32.8892 | -0.25 | -0.74 | 33.2072 | 33.2157 | 32.8804 | 0 |
| 1711560600 | 33.1357 | 0.38 | 1.15 | 32.8097 | 33.254399 | 32.802999 | 0 |
| 1711474200 | 32.7595 | 0.28 | 0.85 | 32.5818 | 32.8478 | 32.5818 | 0 |
| 1711387800 | 32.4837 | 0.12 | 0.38 | 32.3613 | 32.5282 | 32.3021 | 0 |
| 1711128600 | 32.3613 | 0.05 | 0.17 | 32.2302 | 32.472499 | 32.2302 | 0 |
| 1711042200 | 32.3063 | 0.64 | 2.02 | 31.6784 | 32.4498 | 31.6752 | 0 |
| 1710955800 | 31.667 | 0.26 | 0.83 | 31.4952 | 31.6703 | 31.3828 | 0 |
| 1710869400 | 31.4067 | 0.37 | 1.18 | 31.1366 | 31.4292 | 31.0702 | 0 |
| 1710783000 | 31.04 | 0.02 | 0.05 | 31.0391 | 31.1748 | 30.9709 | 0 |
| 1710523800 | 31.023 | 0.45 | 1.48 | 30.6146 | 31.0518 | 30.6115 | 0 |
| 1710437400 | 30.5717 | -0.18 | -0.60 | 30.8008 | 30.9572 | 30.5589 | 0 |
| 1710351000 | 30.7552 | 0.51 | 1.67 | 30.405 | 30.7888 | 30.3922 | 0 |
| 1710264600 | 30.2495 | 0.19 | 0.63 | 30.1696 | 30.29 | 30.0776 | 0 |
| 1710178200 | 30.0611 | 0.01 | 0.05 | 30.0274 | 30.1021 | 29.9039 | 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
