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 | 0.2665 | 0.812470275478 | 32.8012 | 33.1487 | 32.5662 | 0 | 0 | IX |
| 4 | 0.6632 | 2.04662932617 | 32.4045 | 33.6913 | 32.3361 | 0 | 0 | IX |
| 12 | 1.7501 | 5.58823153754 | 31.3176 | 33.6913 | 30.7369 | 0 | 0 | IX |
| 26 | 4.1908 | 14.5126381294 | 28.8769 | 33.6913 | 28.8475 | 0 | 0 | IX |
| 52 | 4.8762 | 17.2967029069 | 28.1915 | 33.6913 | 26.4068 | 0 | 0 | IX |
| 156 | 4.8762 | 17.2967029069 | 28.1915 | 33.6913 | 26.4068 | 0 | 0 | IX |
| 260 | 4.8762 | 17.2967029069 | 28.1915 | 33.6913 | 26.4068 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717691400 | 33.0677 | 0.13 | 0.39 | 32.9645 | 33.1007 | 32.9566 | 0 |
| 1717605000 | 32.938499 | 0.31 | 0.94 | 32.702599 | 33.0641 | 32.702599 | 0 |
| 1717518600 | 32.6328 | -0.27 | -0.82 | 32.935499 | 32.935499 | 32.5662 | 0 |
| 1717432200 | 32.902299 | -0.03 | -0.08 | 32.9114 | 33.148699 | 32.848399 | 0 |
| 1717173000 | 32.9281 | 0.1 | 0.31 | 32.8168 | 33.049 | 32.784999 | 0 |
| 1717086600 | 32.8254 | -0.08 | -0.25 | 32.8012 | 32.8738 | 32.7374 | 0 |
| 1717000200 | 32.906999 | -0.39 | -1.16 | 33.2723 | 33.2723 | 32.8977 | 0 |
| 1716913800 | 33.293599 | -0.24 | -0.73 | 33.5524 | 33.6213 | 33.2151 | 0 |
| 1716827400 | 33.537999 | 0.09 | 0.27 | 33.481099 | 33.543 | 33.4238 | 0 |
| 1716568200 | 33.4489 | 0.08 | 0.25 | 33.3571 | 33.4921 | 33.150799 | 0 |
| 1716481800 | 33.3644 | -0.03 | -0.09 | 33.4077 | 33.5349 | 33.2954 | 0 |
| 1716395400 | 33.3949 | -0.25 | -0.75 | 33.5173 | 33.5173 | 33.3095 | 0 |
| 1716309000 | 33.6464 | 0 | 0.01 | 33.6529 | 33.6557 | 33.4936 | 0 |
| 1716222600 | 33.6418 | 0.11 | 0.34 | 33.6024 | 33.6913 | 33.5926 | 0 |
| 1715963400 | 33.5277 | 0.16 | 0.47 | 33.4805 | 33.531399 | 33.4025 | 0 |
| 1715877000 | 33.371699 | 0.06 | 0.19 | 33.2639 | 33.4039 | 33.2406 | 0 |
| 1715790600 | 33.3091 | 0.22 | 0.67 | 33.0857 | 33.332299 | 33.0857 | 0 |
| 1715704200 | 33.086199 | 0.07 | 0.20 | 33.036299 | 33.1079 | 32.889899 | 0 |
| 1715617800 | 33.0189 | 0.16 | 0.50 | 32.941699 | 33.0342 | 32.876399 | 0 |
| 1715358600 | 32.8539 | 0.34 | 1.04 | 32.5204 | 32.920299 | 32.5204 | 0 |
| 1715272200 | 32.516199 | 0.1 | 0.30 | 32.4045 | 32.5371 | 32.3361 | 0 |
| 1715185800 | 32.4198 | 0.07 | 0.20 | 32.338299 | 32.5131 | 32.338299 | 0 |
| 1715099400 | 32.353499 | 0.35 | 1.10 | 32.011899 | 32.385199 | 32.011899 | 0 |
| 1715013000 | 32.0004 | 0.19 | 0.59 | 31.8692 | 32.092399 | 31.8561 | 0 |
| 1714753800 | 31.8142 | 0.15 | 0.47 | 31.6282 | 31.9579 | 31.5931 | 0 |
| 1714667400 | 31.6644 | -0.29 | -0.90 | 31.8306 | 31.8334 | 31.5972 | 0 |
| 1714494600 | 31.9506 | -0.02 | -0.05 | 32.0285 | 32.0858 | 31.9006 | 0 |
| 1714408200 | 31.9674 | 0.07 | 0.22 | 31.9478 | 32.0786 | 31.9478 | 0 |
| 1714149000 | 31.8975 | 0.28 | 0.89 | 31.6475 | 31.9548 | 31.6475 | 0 |
| 1714062600 | 31.6158 | -0.18 | -0.56 | 31.8933 | 31.8933 | 31.4403 | 0 |
| 1713976200 | 31.7935 | -0.16 | -0.50 | 32.0337 | 32.0812 | 31.7535 | 0 |
| 1713889800 | 31.9545 | 0.48 | 1.51 | 31.5251 | 31.982 | 31.5251 | 0 |
| 1713803400 | 31.4792 | 0.36 | 1.16 | 31.1648 | 31.5013 | 31.1648 | 0 |
| 1713544200 | 31.1182 | -0.03 | -0.10 | 31.0506 | 31.1557 | 30.7369 | 0 |
| 1713457800 | 31.1483 | 0.15 | 0.48 | 31.0293 | 31.2028 | 30.9783 | 0 |
| 1713371400 | 30.9984 | 0.05 | 0.17 | 30.9032 | 31.2422 | 30.9032 | 0 |
| 1713285000 | 30.946 | -0.53 | -1.68 | 31.4187 | 31.4187 | 30.8334 | 0 |
| 1713198600 | 31.4742 | 0.13 | 0.43 | 31.4208 | 31.7173 | 31.4161 | 0 |
| 1712939400 | 31.3392 | -0.13 | -0.42 | 31.4495 | 31.7781 | 31.2376 | 0 |
| 1712853000 | 31.4698 | -0.2 | -0.64 | 31.7169 | 31.7863 | 31.35 | 0 |
| 1712766600 | 31.673 | -0.03 | -0.09 | 31.7096 | 31.9343 | 31.4857 | 0 |
| 1712680200 | 31.701 | -0.2 | -0.64 | 31.893 | 31.893 | 31.6657 | 0 |
| 1712593800 | 31.9039 | 0.28 | 0.88 | 31.7216 | 31.9466 | 31.6987 | 0 |
| 1712334600 | 31.6261 | -0.56 | -1.75 | 32.0013 | 32.0013 | 31.5585 | 0 |
| 1712248200 | 32.191 | 0.18 | 0.56 | 32.1334 | 32.293999 | 32.1334 | 0 |
| 1712161800 | 32.0108 | 0.19 | 0.60 | 31.8899 | 32.0505 | 31.8712 | 0 |
| 1712075400 | 31.8192 | -0.27 | -0.84 | 32.1105 | 32.2516 | 31.7857 | 0 |
| 1711647000 | 32.087899 | -0.23 | -0.70 | 32.3641 | 32.3641 | 32.085099 | 0 |
| 1711560600 | 32.3147 | 0.14 | 0.43 | 32.2126 | 32.4346 | 32.2126 | 0 |
| 1711474200 | 32.176499 | 0.29 | 0.89 | 31.9615 | 32.1948 | 31.9469 | 0 |
| 1711387800 | 31.8911 | 0.13 | 0.42 | 31.7558 | 31.9035 | 31.6545 | 0 |
| 1711128600 | 31.7571 | -0.06 | -0.19 | 31.7525 | 31.8675 | 31.7082 | 0 |
| 1711042200 | 31.8163 | 0.4 | 1.26 | 31.442 | 31.9342 | 31.442 | 0 |
| 1710955800 | 31.4196 | 0.15 | 0.48 | 31.3161 | 31.4406 | 31.2656 | 0 |
| 1710869400 | 31.269 | 0.09 | 0.29 | 31.2149 | 31.2759 | 31.0868 | 0 |
| 1710783000 | 31.1784 | -0.04 | -0.13 | 31.2311 | 31.2573 | 31.1217 | 0 |
| 1710523800 | 31.2185 | 0.02 | 0.07 | 31.2199 | 31.397 | 31.2106 | 0 |
| 1710437400 | 31.196 | -0.02 | -0.07 | 31.3176 | 31.4271 | 31.1292 | 0 |
| 1710351000 | 31.219 | 0.1 | 0.33 | 31.1289 | 31.265 | 31.1289 | 0 |
| 1710264600 | 31.1161 | 0.26 | 0.84 | 30.8202 | 31.158 | 30.8202 | 0 |
| 1710178200 | 30.8577 | -0.06 | -0.19 | 30.8956 | 30.9101 | 30.7715 | 0 |
| 1709919000 | 30.9158 | 0.03 | 0.10 | 30.8677 | 30.9582 | 30.7815 | 0 |
| 1709832600 | 30.8838 | 0.25 | 0.80 | 30.6451 | 30.9934 | 30.4892 | 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
