We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1853 | -0.399414565591 | 46.3929 | 46.48 | 45.6331 | 0 | 0 | IX |
| 4 | 1.3471 | 3.0028644353 | 44.8605 | 46.5221 | 44.7767 | 0 | 0 | IX |
| 12 | 1.0385 | 2.29913812761 | 45.1691 | 46.5221 | 43.0902 | 0 | 0 | IX |
| 26 | 5.782 | 14.3028180163 | 40.4256 | 46.5221 | 40.1217 | 0 | 0 | IX |
| 52 | 8.5435 | 22.6834040904 | 37.6641 | 46.5221 | 35.8225 | 0 | 0 | IX |
| 156 | 8.5435 | 22.6834040904 | 37.6641 | 46.5221 | 35.8225 | 0 | 0 | IX |
| 260 | 8.5435 | 22.6834040904 | 37.6641 | 46.5221 | 35.8225 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717432200 | 46.2372 | 0.57 | 1.26 | 46.1712 | 46.4248 | 46.1712 | 0 |
| 1717173000 | 45.663 | -0.2 | -0.44 | 45.7756 | 46.046 | 45.6331 | 0 |
| 1717086600 | 45.8648 | -0.09 | -0.19 | 45.9043 | 45.9842 | 45.7807 | 0 |
| 1717000200 | 45.9529 | -0.46 | -0.98 | 46.3011 | 46.3011 | 45.8593 | 0 |
| 1716913800 | 46.4087 | 0.03 | 0.07 | 46.3929 | 46.48 | 46.3174 | 0 |
| 1716827400 | 46.3772 | 0.1 | 0.22 | 46.3298 | 46.3802 | 46.3127 | 0 |
| 1716568200 | 46.2775 | -0.09 | -0.20 | 46.0246 | 46.306 | 45.9515 | 0 |
| 1716481800 | 46.3717 | 0.1 | 0.22 | 46.206 | 46.5221 | 46.206 | 0 |
| 1716395400 | 46.27 | 0.05 | 0.11 | 46.243 | 46.2935 | 46.1644 | 0 |
| 1716309000 | 46.2195 | -0.05 | -0.10 | 46.1744 | 46.2379 | 46.0926 | 0 |
| 1716222600 | 46.2655 | 0.22 | 0.47 | 46.1287 | 46.2958 | 46.1132 | 0 |
| 1715963400 | 46.0492 | -0.23 | -0.49 | 46.1104 | 46.1355 | 46.032 | 0 |
| 1715877000 | 46.2763 | 0.2 | 0.44 | 46.2369 | 46.3069 | 46.1654 | 0 |
| 1715790600 | 46.0715 | 0.64 | 1.40 | 45.5992 | 46.0854 | 45.5992 | 0 |
| 1715704200 | 45.4333 | 0.02 | 0.05 | 45.3768 | 45.5186 | 45.3263 | 0 |
| 1715617800 | 45.4104 | 0.15 | 0.33 | 45.3247 | 45.4912 | 45.3247 | 0 |
| 1715358600 | 45.2594 | 0.22 | 0.49 | 45.1564 | 45.4583 | 45.1564 | 0 |
| 1715272200 | 45.0371 | 0.18 | 0.40 | 44.8869 | 45.0844 | 44.8671 | 0 |
| 1715185800 | 44.8562 | -0.19 | -0.41 | 44.8827 | 44.9346 | 44.7767 | 0 |
| 1715099400 | 45.0418 | 0.32 | 0.72 | 44.8605 | 45.069 | 44.8605 | 0 |
| 1715013000 | 44.7215 | 0.28 | 0.64 | 44.4548 | 44.7583 | 44.4512 | 0 |
| 1714753800 | 44.4375 | 0.72 | 1.65 | 43.9091 | 44.5617 | 43.9038 | 0 |
| 1714667400 | 43.7167 | -0.29 | -0.67 | 43.611 | 43.8386 | 43.5038 | 0 |
| 1714494600 | 44.0105 | -0.19 | -0.43 | 44.2795 | 44.2972 | 44.0039 | 0 |
| 1714408200 | 44.1986 | 0.07 | 0.15 | 44.1392 | 44.2678 | 44.1392 | 0 |
| 1714149000 | 44.1306 | 0.58 | 1.34 | 43.8076 | 44.2211 | 43.8076 | 0 |
| 1714062600 | 43.5483 | -0.32 | -0.74 | 43.9016 | 43.9198 | 43.3861 | 0 |
| 1713976200 | 43.8717 | -0.06 | -0.15 | 44.0451 | 44.1279 | 43.8634 | 0 |
| 1713889800 | 43.9364 | 0.72 | 1.66 | 43.4297 | 43.9954 | 43.4297 | 0 |
| 1713803400 | 43.22 | -0.01 | -0.01 | 43.0902 | 43.3272 | 43.0902 | 0 |
| 1713544200 | 43.2259 | -0.42 | -0.96 | 43.3429 | 43.3879 | 43.1951 | 0 |
| 1713457800 | 43.6445 | 0.1 | 0.22 | 43.5123 | 43.7245 | 43.3903 | 0 |
| 1713371400 | 43.5472 | -0.21 | -0.49 | 43.7022 | 43.9254 | 43.5116 | 0 |
| 1713285000 | 43.7595 | -0.68 | -1.53 | 43.8675 | 43.8675 | 43.6659 | 0 |
| 1713198600 | 44.441 | -0.12 | -0.27 | 44.3635 | 44.7132 | 44.3634 | 0 |
| 1712939400 | 44.5612 | -0.12 | -0.26 | 44.9347 | 45.0202 | 44.4404 | 0 |
| 1712853000 | 44.6789 | -0.06 | -0.13 | 44.7712 | 44.8635 | 44.534 | 0 |
| 1712766600 | 44.7358 | -0.39 | -0.85 | 45.2879 | 45.3494 | 44.7171 | 0 |
| 1712680200 | 45.1209 | -0.16 | -0.36 | 45.3139 | 45.4589 | 44.9491 | 0 |
| 1712593800 | 45.284 | 0.05 | 0.11 | 45.2409 | 45.3632 | 45.2252 | 0 |
| 1712334600 | 45.2355 | -0.44 | -0.96 | 44.9418 | 45.2355 | 44.7885 | 0 |
| 1712248200 | 45.6735 | 0.16 | 0.34 | 45.4316 | 45.7689 | 45.4258 | 0 |
| 1712161800 | 45.5176 | 0.24 | 0.52 | 45.3008 | 45.5307 | 45.2264 | 0 |
| 1712075400 | 45.2818 | -0.72 | -1.56 | 45.8857 | 45.9188 | 45.2043 | 0 |
| 1711647000 | 45.9978 | 0.18 | 0.39 | 45.9463 | 46.0295 | 45.9231 | 0 |
| 1711560600 | 45.8169 | -0.01 | -0.02 | 45.7093 | 45.9509 | 45.7049 | 0 |
| 1711474200 | 45.8258 | 0.01 | 0.01 | 45.7639 | 45.8802 | 45.7531 | 0 |
| 1711387800 | 45.8193 | -0.11 | -0.25 | 45.8927 | 45.9085 | 45.7598 | 0 |
| 1711128600 | 45.9336 | -0.18 | -0.38 | 46.0169 | 46.0593 | 45.8957 | 0 |
| 1711042200 | 46.1092 | 0.65 | 1.43 | 45.9107 | 46.1369 | 45.9107 | 0 |
| 1710955800 | 45.4583 | 0.04 | 0.09 | 45.4592 | 45.5001 | 45.3973 | 0 |
| 1710869400 | 45.4179 | 0.1 | 0.22 | 45.2251 | 45.4179 | 45.1019 | 0 |
| 1710783000 | 45.3198 | 0.29 | 0.64 | 45.1258 | 45.4254 | 45.1172 | 0 |
| 1710523800 | 45.0335 | -0.31 | -0.67 | 45.3205 | 45.352 | 45.0188 | 0 |
| 1710437400 | 45.3392 | -0.23 | -0.51 | 45.5493 | 45.6094 | 45.2874 | 0 |
| 1710351000 | 45.57 | 0.1 | 0.22 | 45.6487 | 45.6649 | 45.5318 | 0 |
| 1710264600 | 45.4715 | 0.32 | 0.70 | 45.1691 | 45.5992 | 45.1375 | 0 |
| 1710178200 | 45.1549 | -0.39 | -0.86 | 45.4762 | 45.4762 | 44.98 | 0 |
| 1709919000 | 45.5471 | 0.12 | 0.26 | 45.5237 | 45.8132 | 45.4818 | 0 |
| 1709832600 | 45.4287 | 0.28 | 0.63 | 45.0911 | 45.4894 | 45.0596 | 0 |
| 1709746200 | 45.1444 | 0.39 | 0.88 | 44.7984 | 45.1455 | 44.7852 | 0 |
| 1709659800 | 44.7519 | -0.36 | -0.79 | 45.0884 | 45.0999 | 44.7422 | 0 |
| 1709573400 | 45.1089 | 0.18 | 0.40 | 45.083 | 45.1089 | 45.0164 | 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
