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 | -0.2301 | -0.538922576429 | 42.6963 | 42.7585 | 42.0619 | 0 | 0 | IX |
| 4 | 1.1628 | 2.81526460291 | 41.3034 | 42.842 | 41.2644 | 0 | 0 | IX |
| 12 | 0.9051 | 2.17775756657 | 41.5611 | 42.842 | 40.4072 | 0 | 0 | IX |
| 26 | 5.2213 | 14.0188321086 | 37.2449 | 42.842 | 37.0976 | 0 | 0 | IX |
| 52 | 6.8399 | 19.1990187025 | 35.6263 | 42.842 | 33.8086 | 0 | 0 | IX |
| 156 | 6.8399 | 19.1990187025 | 35.6263 | 42.842 | 33.8086 | 0 | 0 | IX |
| 260 | 6.8399 | 19.1990187025 | 35.6263 | 42.842 | 33.8086 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717432200 | 42.4662 | 0.39 | 0.92 | 42.5267 | 42.7585 | 42.4537 | 0 |
| 1717173000 | 42.078 | -0.22 | -0.52 | 42.2947 | 42.3528 | 42.0619 | 0 |
| 1717086600 | 42.299 | -0.2 | -0.48 | 42.5197 | 42.5284 | 42.2331 | 0 |
| 1717000200 | 42.5018 | -0.17 | -0.39 | 42.666 | 42.6996 | 42.3221 | 0 |
| 1716913800 | 42.6668 | -0.04 | -0.10 | 42.6562 | 42.7363 | 42.6132 | 0 |
| 1716827400 | 42.7085 | 0.06 | 0.13 | 42.6963 | 42.7471 | 42.6584 | 0 |
| 1716568200 | 42.6521 | -0.18 | -0.42 | 42.5641 | 42.6651 | 42.3838 | 0 |
| 1716481800 | 42.8336 | 0.15 | 0.36 | 42.6766 | 42.842 | 42.6145 | 0 |
| 1716395400 | 42.6786 | 0.1 | 0.23 | 42.5732 | 42.7219 | 42.5573 | 0 |
| 1716309000 | 42.579 | -0.02 | -0.04 | 42.512 | 42.5895 | 42.4459 | 0 |
| 1716222600 | 42.5978 | 0.23 | 0.54 | 42.4055 | 42.6227 | 42.4016 | 0 |
| 1715963400 | 42.3675 | -0.2 | -0.46 | 42.4492 | 42.5042 | 42.3529 | 0 |
| 1715877000 | 42.5647 | 0.18 | 0.42 | 42.5089 | 42.6004 | 42.5029 | 0 |
| 1715790600 | 42.388 | 0.39 | 0.93 | 42.1045 | 42.3968 | 42.0535 | 0 |
| 1715704200 | 41.9979 | -0.07 | -0.17 | 42.0642 | 42.1253 | 41.9673 | 0 |
| 1715617800 | 42.07 | 0.05 | 0.11 | 42.0842 | 42.1094 | 41.9791 | 0 |
| 1715358600 | 42.0236 | 0.23 | 0.55 | 41.9007 | 42.1421 | 41.9007 | 0 |
| 1715272200 | 41.7939 | 0.08 | 0.19 | 41.8019 | 41.8517 | 41.7222 | 0 |
| 1715185800 | 41.7151 | -0.1 | -0.24 | 41.7708 | 41.8358 | 41.6489 | 0 |
| 1715099400 | 41.8138 | 0.32 | 0.76 | 41.6764 | 41.8146 | 41.6764 | 0 |
| 1715013000 | 41.4972 | 0.26 | 0.63 | 41.3034 | 41.5069 | 41.2644 | 0 |
| 1714753800 | 41.2375 | 0.4 | 0.98 | 40.9218 | 41.3412 | 40.7624 | 0 |
| 1714667400 | 40.8376 | -0.35 | -0.84 | 40.6895 | 40.9898 | 40.6288 | 0 |
| 1714494600 | 41.1852 | -0.05 | -0.12 | 41.3634 | 41.3789 | 41.1752 | 0 |
| 1714408200 | 41.2339 | -0.05 | -0.12 | 41.1938 | 41.3867 | 41.1852 | 0 |
| 1714149000 | 41.2821 | 0.65 | 1.59 | 40.8082 | 41.3674 | 40.8082 | 0 |
| 1714062600 | 40.6348 | -0.43 | -1.05 | 40.9511 | 41.0113 | 40.5588 | 0 |
| 1713976200 | 41.0668 | -0.02 | -0.04 | 41.1848 | 41.2729 | 41.0495 | 0 |
| 1713889800 | 41.0832 | 0.48 | 1.18 | 40.7982 | 41.1309 | 40.6943 | 0 |
| 1713803400 | 40.605 | 0.06 | 0.15 | 40.4072 | 40.7562 | 40.4072 | 0 |
| 1713544200 | 40.5458 | -0.42 | -1.02 | 40.7167 | 40.7167 | 40.4748 | 0 |
| 1713457800 | 40.9654 | 0.05 | 0.12 | 40.7209 | 41.0058 | 40.7209 | 0 |
| 1713371400 | 40.9163 | -0.28 | -0.68 | 41.0947 | 41.2749 | 40.8827 | 0 |
| 1713285000 | 41.1951 | -0.57 | -1.37 | 41.3454 | 41.3454 | 41.0732 | 0 |
| 1713198600 | 41.7679 | -0.09 | -0.22 | 41.6363 | 42.0233 | 41.6363 | 0 |
| 1712939400 | 41.8612 | 0.17 | 0.40 | 42.0619 | 42.2601 | 41.81 | 0 |
| 1712853000 | 41.6936 | 0.03 | 0.07 | 41.733 | 41.753 | 41.5331 | 0 |
| 1712766600 | 41.6651 | 0.11 | 0.26 | 41.7246 | 41.922 | 41.5418 | 0 |
| 1712680200 | 41.5554 | -0.17 | -0.42 | 41.7563 | 41.7629 | 41.4 | 0 |
| 1712593800 | 41.7287 | 0.01 | 0.01 | 41.7583 | 41.822 | 41.6937 | 0 |
| 1712334600 | 41.7225 | -0.31 | -0.74 | 41.4975 | 41.7328 | 41.3405 | 0 |
| 1712248200 | 42.0334 | -0.02 | -0.04 | 41.9111 | 42.1096 | 41.8241 | 0 |
| 1712161800 | 42.0486 | 0 | 0.00 | 42.0659 | 42.0858 | 41.919 | 0 |
| 1712075400 | 42.0483 | -0.53 | -1.24 | 42.7679 | 42.7929 | 41.9621 | 0 |
| 1711647000 | 42.5748 | 0.25 | 0.58 | 42.5389 | 42.6325 | 42.4907 | 0 |
| 1711560600 | 42.329 | 0.01 | 0.03 | 42.2218 | 42.4895 | 42.1887 | 0 |
| 1711474200 | 42.3177 | 0.04 | 0.09 | 42.2098 | 42.3535 | 42.1592 | 0 |
| 1711387800 | 42.2804 | -0.22 | -0.52 | 42.4382 | 42.457 | 42.2294 | 0 |
| 1711128600 | 42.4996 | 0.04 | 0.10 | 42.5098 | 42.5716 | 42.4308 | 0 |
| 1711042200 | 42.4578 | 0.59 | 1.41 | 42.0081 | 42.4859 | 42.0081 | 0 |
| 1710955800 | 41.8662 | 0.06 | 0.14 | 41.8362 | 41.9436 | 41.8362 | 0 |
| 1710869400 | 41.8097 | 0.12 | 0.29 | 41.6629 | 41.8097 | 41.5443 | 0 |
| 1710783000 | 41.6887 | 0.33 | 0.80 | 41.4264 | 41.7063 | 41.3923 | 0 |
| 1710523800 | 41.3569 | -0.28 | -0.67 | 41.651 | 41.6552 | 41.351 | 0 |
| 1710437400 | 41.6338 | -0.01 | -0.02 | 41.6546 | 41.7725 | 41.5336 | 0 |
| 1710351000 | 41.6431 | -0.01 | -0.03 | 41.7761 | 41.7971 | 41.6182 | 0 |
| 1710264600 | 41.6539 | 0.33 | 0.79 | 41.3182 | 41.7912 | 41.3182 | 0 |
| 1710178200 | 41.3279 | -0.3 | -0.72 | 41.5611 | 41.5611 | 41.2037 | 0 |
| 1709919000 | 41.6297 | 0.08 | 0.20 | 41.635 | 41.8272 | 41.5382 | 0 |
| 1709832600 | 41.5481 | 0.16 | 0.39 | 41.3908 | 41.6641 | 41.3759 | 0 |
| 1709746200 | 41.3865 | 0.17 | 0.42 | 41.2432 | 41.414 | 41.1879 | 0 |
| 1709659800 | 41.2118 | -0.32 | -0.77 | 41.5676 | 41.5794 | 41.1795 | 0 |
| 1709573400 | 41.5329 | 0.05 | 0.11 | 41.5358 | 41.5976 | 41.4702 | 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
