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 | -0.2895 | -0.870346876071 | 33.2626 | 33.3861 | 32.904 | 0 | 0 | IX |
| 4 | 0.2665 | 0.814820250347 | 32.7066 | 33.3861 | 32.648 | 0 | 0 | IX |
| 12 | 0.9641 | 3.01196538474 | 32.009 | 33.3861 | 31.9493 | 0 | 0 | IX |
| 26 | 1.3549 | 4.28519017528 | 31.6182 | 33.3861 | 25.7002 | 0 | 0 | IX |
| 52 | 1.59 | 5.06642109925 | 31.3831 | 33.3861 | 25.7002 | 0 | 0 | IX |
| 156 | 1.59 | 5.06642109925 | 31.3831 | 33.3861 | 25.7002 | 0 | 0 | IX |
| 260 | 1.59 | 5.06642109925 | 31.3831 | 33.3861 | 25.7002 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717086600 | 32.956699 | -0.25 | -0.75 | 33.0808 | 33.1032 | 32.941 | 0 |
| 1717000200 | 33.2065 | -0.11 | -0.34 | 33.2931 | 33.3286 | 33.1822 | 0 |
| 1716913800 | 33.320099 | -0.04 | -0.11 | 33.3659 | 33.3659 | 33.2374 | 0 |
| 1716827400 | 33.3558 | 0.01 | 0.02 | 33.3771 | 33.3861 | 33.3395 | 0 |
| 1716568200 | 33.348 | 0.08 | 0.24 | 33.2626 | 33.3799 | 33.2613 | 0 |
| 1716481800 | 33.267899 | -0.04 | -0.11 | 33.3129 | 33.3341 | 33.2402 | 0 |
| 1716395400 | 33.3059 | 0.06 | 0.18 | 33.304499 | 33.3249 | 33.2682 | 0 |
| 1716309000 | 33.2459 | 0.04 | 0.11 | 33.2274 | 33.2474 | 33.1762 | 0 |
| 1716222600 | 33.208799 | 0.05 | 0.15 | 33.249 | 33.252899 | 33.158 | 0 |
| 1715963400 | 33.1603 | 0.11 | 0.33 | 33.1074 | 33.160899 | 33.1014 | 0 |
| 1715877000 | 33.0514 | 0.06 | 0.19 | 32.9406 | 33.0565 | 32.8818 | 0 |
| 1715790600 | 32.9887 | 0.06 | 0.19 | 32.9336 | 33.008699 | 32.8996 | 0 |
| 1715704200 | 32.9274 | 0.05 | 0.16 | 32.8954 | 32.9499 | 32.865299 | 0 |
| 1715617800 | 32.8746 | 0.09 | 0.28 | 32.783499 | 32.8915 | 32.783499 | 0 |
| 1715358600 | 32.7834 | -0.03 | -0.10 | 32.805 | 32.8415 | 32.7767 | 0 |
| 1715272200 | 32.8146 | 0.06 | 0.17 | 32.7546 | 32.8181 | 32.7423 | 0 |
| 1715185800 | 32.759099 | -0.04 | -0.11 | 32.7827 | 32.802 | 32.7498 | 0 |
| 1715099400 | 32.7961 | 0.05 | 0.17 | 32.771099 | 32.8217 | 32.740699 | 0 |
| 1715013000 | 32.741799 | 0.05 | 0.15 | 32.712899 | 32.7667 | 32.6773 | 0 |
| 1714753800 | 32.6942 | -0.06 | -0.19 | 32.7066 | 32.8085 | 32.648 | 0 |
| 1714667400 | 32.755499 | -0.11 | -0.34 | 32.7745 | 32.815399 | 32.688899 | 0 |
| 1714494600 | 32.8673 | 0.12 | 0.36 | 32.7607 | 32.906999 | 32.7455 | 0 |
| 1714408200 | 32.7494 | -0.02 | -0.07 | 32.8035 | 32.8035 | 32.7058 | 0 |
| 1714149000 | 32.7736 | -0.04 | -0.13 | 32.8356 | 32.8502 | 32.7295 | 0 |
| 1714062600 | 32.8153 | 0.08 | 0.26 | 32.8096 | 32.8496 | 32.7547 | 0 |
| 1713976200 | 32.731299 | 0.06 | 0.18 | 32.7548 | 32.7714 | 32.6728 | 0 |
| 1713889800 | 32.671999 | 0.14 | 0.42 | 32.5671 | 32.6818 | 32.551699 | 0 |
| 1713803400 | 32.534599 | 0.07 | 0.21 | 32.5537 | 32.5613 | 32.4716 | 0 |
| 1713544200 | 32.465899 | -0.07 | -0.23 | 32.411499 | 32.521299 | 32.357999 | 0 |
| 1713457800 | 32.5392 | 0.03 | 0.10 | 32.5555 | 32.5752 | 32.476999 | 0 |
| 1713371400 | 32.5056 | 0.01 | 0.04 | 32.4299 | 32.5304 | 32.405 | 0 |
| 1713285000 | 32.4915 | -0.07 | -0.20 | 32.4583 | 32.5648 | 32.4281 | 0 |
| 1713198600 | 32.5572 | 0.07 | 0.21 | 32.5841 | 32.6092 | 32.5056 | 0 |
| 1712939400 | 32.4885 | -0.18 | -0.55 | 32.616799 | 32.6547 | 32.4061 | 0 |
| 1712853000 | 32.6674 | -0.14 | -0.43 | 32.8511 | 32.8811 | 32.637 | 0 |
| 1712766600 | 32.809399 | -0.01 | -0.04 | 32.829 | 32.8754 | 32.7217 | 0 |
| 1712680200 | 32.8238 | -0.04 | -0.13 | 32.859099 | 32.8932 | 32.8136 | 0 |
| 1712593800 | 32.8656 | 0.21 | 0.64 | 32.7738 | 32.8965 | 32.756 | 0 |
| 1712334600 | 32.656999 | -0.24 | -0.73 | 32.6781 | 32.8117 | 32.6094 | 0 |
| 1712248200 | 32.8964 | 0.16 | 0.49 | 32.883899 | 32.9534 | 32.8768 | 0 |
| 1712161800 | 32.7351 | 0.08 | 0.25 | 32.7547 | 32.7984 | 32.7031 | 0 |
| 1712075400 | 32.6547 | 0.13 | 0.40 | 32.5586 | 32.6781 | 32.5586 | 0 |
| 1711647000 | 32.5238 | -0.23 | -0.72 | 32.705599 | 32.7173 | 32.5188 | 0 |
| 1711560600 | 32.7583 | 0.04 | 0.13 | 32.7806 | 32.8382 | 32.7378 | 0 |
| 1711474200 | 32.717 | 0.16 | 0.51 | 32.6517 | 32.810699 | 32.6467 | 0 |
| 1711387800 | 32.5521 | 0.09 | 0.28 | 32.4677 | 32.5561 | 32.447699 | 0 |
| 1711128600 | 32.4619 | -0.14 | -0.44 | 32.5351 | 32.5843 | 32.4469 | 0 |
| 1711042200 | 32.6057 | 0.29 | 0.91 | 32.3318 | 32.7061 | 32.3117 | 0 |
| 1710955800 | 32.3128 | 0.09 | 0.27 | 32.2999 | 32.3223 | 32.246299 | 0 |
| 1710869400 | 32.2264 | 0.03 | 0.11 | 32.2498 | 32.2648 | 32.127699 | 0 |
| 1710783000 | 32.1922 | 0.06 | 0.19 | 32.1557 | 32.2182 | 32.119 | 0 |
| 1710523800 | 32.1306 | 0.03 | 0.09 | 32.1479 | 32.1586 | 32.0717 | 0 |
| 1710437400 | 32.101999 | 0.03 | 0.08 | 32.1336 | 32.1522 | 32.0842 | 0 |
| 1710351000 | 32.0752 | 0.08 | 0.26 | 32.023699 | 32.086 | 32.019399 | 0 |
| 1710264600 | 31.9926 | -0.03 | -0.11 | 31.9931 | 32.0368 | 31.9493 | 0 |
| 1710178200 | 32.0264 | 0.02 | 0.05 | 31.992 | 32.0441 | 31.9647 | 0 |
| 1709919000 | 32.0097 | -0.03 | -0.08 | 32.009 | 32.0426 | 31.956 | 0 |
| 1709832600 | 32.036 | -0.03 | -0.10 | 32.045099 | 32.0616 | 31.8979 | 0 |
| 1709746200 | 32.0678 | 0.05 | 0.16 | 32.037999 | 32.1302 | 32.0327 | 0 |
| 1709659800 | 32.015099 | -0 | -0.00 | 32.0452 | 32.0827 | 31.9985 | 0 |
| 1709573400 | 32.016599 | 0.07 | 0.23 | 31.8832 | 32.089799 | 31.8693 | 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
