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 | 0.3425 | 1.06160402945 | 32.2625 | 32.7975 | 31.95 | 0 | 0 | IX |
| 4 | 0.2175 | 0.671555384022 | 32.3875 | 32.7975 | 31.95 | 0 | 0 | IX |
| 12 | 1.2675 | 4.04467491025 | 31.3375 | 32.7975 | 30.715 | 0 | 0 | IX |
| 26 | 3.845 | 13.3692628651 | 28.76 | 32.7975 | 28.195 | 0 | 0 | IX |
| 52 | 4.3775 | 15.5079266673 | 28.2275 | 32.7975 | 25.5225 | 0 | 0 | IX |
| 156 | 4.735 | 16.9895945461 | 27.87 | 32.7975 | 25.5225 | 0 | 0 | IX |
| 260 | 4.735 | 16.9895945461 | 27.87 | 32.7975 | 25.5225 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717691400 | 32.7125 | 0.18 | 0.55 | 32.725 | 32.7975 | 32.5925 | 0 |
| 1717605000 | 32.5325 | 0.47 | 1.46 | 32.225 | 32.564999 | 32.215 | 0 |
| 1717518600 | 32.064999 | -0.28 | -0.87 | 32.252499 | 32.265 | 31.95 | 0 |
| 1717432200 | 32.345 | 0.15 | 0.46 | 32.197499 | 32.5225 | 32.197499 | 0 |
| 1717173000 | 32.197499 | 0.02 | 0.05 | 32.2625 | 32.2775 | 32.08 | 0 |
| 1717086600 | 32.182499 | 0.09 | 0.29 | 31.9825 | 32.21 | 31.9725 | 0 |
| 1717000200 | 32.09 | -0.4 | -1.23 | 32.4225 | 32.4375 | 32.0125 | 0 |
| 1716913800 | 32.49 | -0.13 | -0.41 | 32.697499 | 32.715 | 32.3875 | 0 |
| 1716827400 | 32.6225 | 0.14 | 0.42 | 32.5175 | 32.6425 | 32.455 | 0 |
| 1716568200 | 32.487499 | -0 | -0.01 | 32.24 | 32.5 | 32.185 | 0 |
| 1716481800 | 32.49 | 0.06 | 0.18 | 32.5075 | 32.6325 | 32.39 | 0 |
| 1716395400 | 32.432499 | -0.1 | -0.32 | 32.5225 | 32.5225 | 32.3825 | 0 |
| 1716309000 | 32.534999 | -0.14 | -0.41 | 32.5925 | 32.5925 | 32.39 | 0 |
| 1716222600 | 32.67 | 0.09 | 0.28 | 32.58 | 32.685 | 32.58 | 0 |
| 1715963400 | 32.58 | -0.05 | -0.17 | 32.5475 | 32.585 | 32.4375 | 0 |
| 1715877000 | 32.634999 | -0.1 | -0.31 | 32.74 | 32.759999 | 32.604999 | 0 |
| 1715790600 | 32.735 | 0.19 | 0.58 | 32.545 | 32.752499 | 32.5175 | 0 |
| 1715704200 | 32.545 | 0.07 | 0.20 | 32.5325 | 32.5775 | 32.405 | 0 |
| 1715617800 | 32.479999 | -0.01 | -0.02 | 32.5525 | 32.5525 | 32.4275 | 0 |
| 1715358600 | 32.487499 | 0.21 | 0.65 | 32.3875 | 32.5375 | 32.3825 | 0 |
| 1715272200 | 32.2775 | 0.17 | 0.53 | 32.095 | 32.284999 | 32.04 | 0 |
| 1715185800 | 32.1075 | 0.12 | 0.37 | 32.02 | 32.159999 | 32.02 | 0 |
| 1715099400 | 31.99 | 0.34 | 1.09 | 31.645 | 31.995 | 31.645 | 0 |
| 1715013000 | 31.645 | 0.25 | 0.78 | 31.49 | 31.72 | 31.4 | 0 |
| 1714753800 | 31.4 | 0.21 | 0.68 | 31.34 | 31.57 | 31.2725 | 0 |
| 1714667400 | 31.1875 | -0.13 | -0.40 | 31.3125 | 31.3175 | 31.1575 | 0 |
| 1714494600 | 31.3125 | -0.3 | -0.96 | 31.675 | 31.7 | 31.2375 | 0 |
| 1714408200 | 31.615 | -0.08 | -0.24 | 31.805 | 31.8175 | 31.5925 | 0 |
| 1714149000 | 31.69 | 0.46 | 1.46 | 31.49 | 31.745 | 31.445 | 0 |
| 1714062600 | 31.2325 | -0.28 | -0.89 | 31.52 | 31.52 | 30.9975 | 0 |
| 1713976200 | 31.5125 | -0.04 | -0.13 | 31.735 | 31.735 | 31.4375 | 0 |
| 1713889800 | 31.555 | 0.41 | 1.30 | 31.33 | 31.5925 | 31.305 | 0 |
| 1713803400 | 31.15 | 0.2 | 0.65 | 31.145 | 31.21 | 30.995 | 0 |
| 1713544200 | 30.95 | -0.1 | -0.31 | 30.825 | 31.005 | 30.715 | 0 |
| 1713457800 | 31.045 | 0.16 | 0.51 | 31.025 | 31.075 | 30.835 | 0 |
| 1713371400 | 30.8875 | -0.03 | -0.10 | 30.9175 | 31.205 | 30.8675 | 0 |
| 1713285000 | 30.9175 | -0.43 | -1.36 | 30.89 | 31.0825 | 30.8125 | 0 |
| 1713198600 | 31.345 | 0.09 | 0.30 | 31.25 | 31.66 | 31.25 | 0 |
| 1712939400 | 31.25 | -0.04 | -0.13 | 31.5425 | 31.6325 | 31.11 | 0 |
| 1712853000 | 31.29 | -0.17 | -0.52 | 31.4425 | 31.5275 | 31.1 | 0 |
| 1712766600 | 31.455 | 0.05 | 0.16 | 31.6175 | 31.7025 | 31.1825 | 0 |
| 1712680200 | 31.405 | -0.26 | -0.81 | 31.5975 | 31.6425 | 31.3525 | 0 |
| 1712593800 | 31.6625 | 0.2 | 0.64 | 31.455 | 31.7 | 31.4425 | 0 |
| 1712334600 | 31.46 | -0.36 | -1.14 | 31.4125 | 31.4825 | 31.32 | 0 |
| 1712248200 | 31.8225 | 0.05 | 0.17 | 31.8 | 31.8725 | 31.6625 | 0 |
| 1712161800 | 31.77 | 0.15 | 0.47 | 31.6925 | 31.795 | 31.4875 | 0 |
| 1712075400 | 31.62 | -0.28 | -0.88 | 31.9 | 32.0925 | 31.6 | 0 |
| 1711647000 | 31.9 | 0.02 | 0.06 | 31.9175 | 31.975 | 31.8625 | 0 |
| 1711560600 | 31.88 | 0.11 | 0.36 | 31.7925 | 31.915 | 31.76 | 0 |
| 1711474200 | 31.765 | 0.11 | 0.35 | 31.6675 | 31.7925 | 31.5975 | 0 |
| 1711387800 | 31.655 | 0.05 | 0.17 | 31.5775 | 31.6775 | 31.4675 | 0 |
| 1711128600 | 31.6 | -0.05 | -0.15 | 31.5575 | 31.6075 | 31.4575 | 0 |
| 1711042200 | 31.6475 | 0.32 | 1.02 | 31.565 | 31.6775 | 31.46 | 0 |
| 1710955800 | 31.3275 | -0.02 | -0.06 | 31.255 | 31.3675 | 31.19 | 0 |
| 1710869400 | 31.345 | 0.12 | 0.38 | 31.17 | 31.355 | 31.115 | 0 |
| 1710783000 | 31.225 | -0.06 | -0.20 | 31.3 | 31.3325 | 31.1775 | 0 |
| 1710523800 | 31.2875 | -0.03 | -0.09 | 31.3375 | 31.455 | 31.215 | 0 |
| 1710437400 | 31.315 | -0.07 | -0.22 | 31.49 | 31.515 | 31.26 | 0 |
| 1710351000 | 31.385 | 0.09 | 0.29 | 31.3675 | 31.4475 | 31.2975 | 0 |
| 1710264600 | 31.295 | 0.32 | 1.03 | 31.11 | 31.3025 | 30.96 | 0 |
| 1710178200 | 30.975 | -0.17 | -0.53 | 31.14 | 31.14 | 30.86 | 0 |
| 1709919000 | 31.14 | -0.07 | -0.22 | 31.2075 | 31.2825 | 31.1275 | 0 |
| 1709832600 | 31.2075 | 0.34 | 1.09 | 30.7025 | 31.22 | 30.7 | 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
