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 | 0.6245 | 1.84555824812 | 33.838 | 34.53 | 33.7255 | 0 | 0 | IX |
| 4 | -0.2015 | -0.581294714978 | 34.664 | 34.928 | 33.7255 | 0 | 0 | IX |
| 12 | -0.5115 | -1.46251501115 | 34.974 | 35.2065 | 33.7255 | 0 | 0 | IX |
| 26 | -0.4165 | -1.19412827203 | 34.879 | 36.548 | 33.7255 | 0 | 0 | IX |
| 52 | 0.462 | 1.35880354701 | 34.0005 | 36.548 | 31.5715 | 0 | 0 | IX |
| 156 | 0.0655 | 0.190423583452 | 34.397 | 36.548 | 31.5715 | 0 | 0 | IX |
| 260 | 0.0655 | 0.190423583452 | 34.397 | 36.548 | 31.5715 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717605000 | 34.4935 | 0.17 | 0.50 | 34.3135 | 34.53 | 34.2915 | 0 |
| 1717518600 | 34.321 | 0.13 | 0.38 | 34.2395 | 34.488 | 34.2285 | 0 |
| 1717432200 | 34.1915 | 0.26 | 0.77 | 33.9305 | 34.2715 | 33.926 | 0 |
| 1717173000 | 33.9305 | 0.04 | 0.11 | 33.9 | 33.998 | 33.7255 | 0 |
| 1717086600 | 33.8945 | 0.1 | 0.30 | 33.838 | 33.9005 | 33.7745 | 0 |
| 1717000200 | 33.7935 | -0.36 | -1.06 | 34.0145 | 34.11 | 33.79 | 0 |
| 1716913800 | 34.1555 | -0.18 | -0.53 | 34.3545 | 34.385 | 34.146 | 0 |
| 1716827400 | 34.336 | 0.14 | 0.41 | 34.221 | 34.4005 | 34.145 | 0 |
| 1716568200 | 34.196 | 0.05 | 0.14 | 34.147 | 34.2495 | 34.0955 | 0 |
| 1716481800 | 34.147 | -0.18 | -0.52 | 34.355 | 34.4395 | 34.1065 | 0 |
| 1716395400 | 34.3265 | -0.24 | -0.69 | 34.565 | 34.565 | 34.245 | 0 |
| 1716309000 | 34.565 | 0.08 | 0.22 | 34.5145 | 34.634 | 34.4685 | 0 |
| 1716222600 | 34.4895 | -0.04 | -0.12 | 34.503 | 34.5665 | 34.4475 | 0 |
| 1715963400 | 34.5325 | -0.24 | -0.69 | 34.7145 | 34.717 | 34.5205 | 0 |
| 1715877000 | 34.773 | -0.08 | -0.23 | 34.9135 | 34.928 | 34.7655 | 0 |
| 1715790600 | 34.854 | 0.52 | 1.51 | 34.3365 | 34.8625 | 34.3365 | 0 |
| 1715704200 | 34.3365 | -0.17 | -0.49 | 34.5 | 34.584 | 34.314 | 0 |
| 1715617800 | 34.504 | 0.04 | 0.11 | 34.531 | 34.5995 | 34.4385 | 0 |
| 1715358600 | 34.4645 | -0.07 | -0.22 | 34.6765 | 34.7105 | 34.45 | 0 |
| 1715272200 | 34.539 | -0.19 | -0.53 | 34.664 | 34.6785 | 34.5035 | 0 |
| 1715185800 | 34.7245 | -0.15 | -0.43 | 34.7855 | 34.847 | 34.669 | 0 |
| 1715099400 | 34.8745 | 0.22 | 0.63 | 34.656 | 34.889 | 34.656 | 0 |
| 1715013000 | 34.656 | 0.09 | 0.27 | 34.564 | 34.825 | 34.564 | 0 |
| 1714753800 | 34.564 | 0.15 | 0.44 | 34.489 | 34.78 | 34.418 | 0 |
| 1714667400 | 34.4115 | 0.12 | 0.36 | 34.2875 | 34.5105 | 34.2855 | 0 |
| 1714494600 | 34.2875 | -0.16 | -0.47 | 34.4405 | 34.459 | 34.22 | 0 |
| 1714408200 | 34.45 | 0.25 | 0.74 | 34.3055 | 34.507 | 34.2945 | 0 |
| 1714149000 | 34.1975 | 0.21 | 0.63 | 34.092 | 34.2975 | 34.0305 | 0 |
| 1714062600 | 33.9835 | -0.11 | -0.32 | 34.1025 | 34.1995 | 33.88 | 0 |
| 1713976200 | 34.094 | -0.35 | -1.02 | 34.351 | 34.406 | 34.039 | 0 |
| 1713889800 | 34.4445 | -0.06 | -0.17 | 34.5715 | 34.6215 | 34.3695 | 0 |
| 1713803400 | 34.5015 | 0.06 | 0.17 | 34.3865 | 34.5195 | 34.2655 | 0 |
| 1713544200 | 34.4435 | -0.01 | -0.02 | 34.452 | 34.63 | 34.3545 | 0 |
| 1713457800 | 34.452 | -0.05 | -0.15 | 34.647 | 34.6725 | 34.4265 | 0 |
| 1713371400 | 34.503 | 0.09 | 0.27 | 34.469 | 34.6105 | 34.415 | 0 |
| 1713285000 | 34.4085 | -0.19 | -0.55 | 34.573 | 34.612 | 34.305 | 0 |
| 1713198600 | 34.5995 | -0.35 | -1.01 | 34.954 | 34.954 | 34.566 | 0 |
| 1712939400 | 34.954 | 0.41 | 1.18 | 34.7505 | 35.138 | 34.7005 | 0 |
| 1712853000 | 34.5455 | -0.22 | -0.63 | 34.6575 | 34.816 | 34.4905 | 0 |
| 1712766600 | 34.7645 | -0.2 | -0.56 | 34.926 | 35.064 | 34.6825 | 0 |
| 1712680200 | 34.96 | 0.32 | 0.92 | 34.724 | 34.978 | 34.6715 | 0 |
| 1712593800 | 34.6415 | -0.04 | -0.12 | 34.683 | 34.683 | 34.5235 | 0 |
| 1712334600 | 34.683 | -0.21 | -0.60 | 34.925 | 34.9375 | 34.656 | 0 |
| 1712248200 | 34.892 | 0.24 | 0.68 | 34.7685 | 34.965 | 34.705 | 0 |
| 1712161800 | 34.6565 | 0.06 | 0.17 | 34.678 | 34.7845 | 34.507 | 0 |
| 1712075400 | 34.5975 | -0.51 | -1.46 | 35.1095 | 35.1095 | 34.525 | 0 |
| 1711647000 | 35.1095 | -0.09 | -0.25 | 35.1555 | 35.156 | 35.0055 | 0 |
| 1711560600 | 35.1985 | 0.19 | 0.55 | 35.087 | 35.2065 | 35.011 | 0 |
| 1711474200 | 35.005 | 0.12 | 0.33 | 34.944 | 35.0675 | 34.906 | 0 |
| 1711387800 | 34.889 | -0.2 | -0.58 | 35.048 | 35.1035 | 34.8615 | 0 |
| 1711128600 | 35.093 | 0.24 | 0.70 | 34.9035 | 35.1185 | 34.898 | 0 |
| 1711042200 | 34.8495 | 0.11 | 0.33 | 34.734 | 34.9455 | 34.695 | 0 |
| 1710955800 | 34.7355 | 0.05 | 0.15 | 34.83 | 34.864 | 34.7165 | 0 |
| 1710869400 | 34.6835 | -0.04 | -0.10 | 34.735 | 34.82 | 34.683 | 0 |
| 1710783000 | 34.7185 | -0.05 | -0.13 | 34.77 | 34.7925 | 34.6505 | 0 |
| 1710523800 | 34.7635 | -0.02 | -0.06 | 34.7855 | 34.839 | 34.6545 | 0 |
| 1710437400 | 34.7855 | -0.25 | -0.71 | 34.974 | 35.1335 | 34.761 | 0 |
| 1710351000 | 35.0355 | -0.09 | -0.26 | 35.225 | 35.239 | 34.9745 | 0 |
| 1710264600 | 35.127 | -0.02 | -0.06 | 35.177 | 35.315 | 35.0255 | 0 |
| 1710178200 | 35.1465 | -0.16 | -0.45 | 35.36 | 35.3995 | 35.0765 | 0 |
| 1709919000 | 35.306 | 0.09 | 0.26 | 35.2675 | 35.509 | 35.2095 | 0 |
| 1709832600 | 35.2135 | 0.14 | 0.40 | 35.047 | 35.432 | 34.9735 | 0 |
| 1709746200 | 35.0745 | 0.04 | 0.12 | 35.002 | 35.0915 | 34.8995 | 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
