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 | -0.75 | -0.690607734807 | 108.6 | 108.71 | 107.59 | 37319 | 108.09563063 | SP |
| 4 | -0.77 | -0.708893389799 | 108.62 | 109.56 | 107.59 | 25688 | 108.56210951 | SP |
| 12 | -2.84 | -2.56572409432 | 110.69 | 110.7033 | 107.59 | 26511 | 108.8251384 | SP |
| 26 | -0.16 | -0.148134431997 | 108.01 | 110.89 | 107.22 | 25239 | 108.96138965 | SP |
| 52 | -0.38 | -0.351104130093 | 108.23 | 110.89 | 106.17 | 32923 | 108.13984111 | SP |
| 156 | -9.45 | -8.05626598465 | 117.3 | 117.36 | 104.8 | 38094 | 108.66532713 | SP |
| 260 | -7.63 | -6.60720471077 | 115.48 | 124.1808 | 104.8 | 55139 | 114.97735273 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 107.85 | 0.17 | 0.15 | 107.87 | 108.33 | 107.79 | 77500 |
| 1734651000 | 107.6847 | -0.07 | -0.06 | 107.76 | 107.76 | 107.59 | 13605 |
| 1734564600 | 107.75 | -0.89 | -0.82 | 108.18 | 108.3093 | 107.7242 | 27816 |
| 1734478200 | 108.64 | 0.15 | 0.14 | 108.55 | 108.71 | 108.435 | 50348 |
| 1734391800 | 108.49 | -0.01 | -0.00 | 108.6 | 108.6 | 108.435 | 17327 |
| 1734132600 | 108.4953 | -0.14 | -0.13 | 108.56 | 108.564 | 108.4601 | 18545 |
| 1734046200 | 108.64 | -0.2 | -0.18 | 108.77 | 108.8299 | 108.57 | 34604 |
| 1733959800 | 108.84 | -0.09 | -0.08 | 109.04 | 109.04 | 108.76 | 11545 |
| 1733873400 | 108.93 | -0.17 | -0.16 | 108.96 | 108.9829 | 108.8941 | 19568 |
| 1733787000 | 109.104 | -0.02 | -0.01 | 109.15 | 109.15 | 109.0224 | 16935 |
| 1733527800 | 109.12 | 0.13 | 0.12 | 109.22 | 109.24 | 109.0697 | 30083 |
| 1733441400 | 108.9931 | 0.01 | 0.01 | 108.97 | 109.0799 | 108.8072 | 10297 |
| 1733355000 | 108.98 | 0.2 | 0.18 | 108.75 | 109.03 | 108.6601 | 11554 |
| 1733268600 | 108.78 | -0.09 | -0.08 | 108.92 | 108.9225 | 108.7557 | 16140 |
| 1733182200 | 108.87 | -0.37 | -0.34 | 109.56 | 109.56 | 108.7 | 12065 |
| 1732917840 | 109.24 | 0.34 | 0.31 | 109.19 | 109.24 | 109.11 | 5035 |
| 1732750200 | 108.8977 | 0.14 | 0.13 | 108.9 | 109.0299 | 108.8735 | 14832 |
| 1732663800 | 108.76 | -0.06 | -0.06 | 108.73 | 108.7683 | 108.575 | 25481 |
| 1732577400 | 108.82 | 0.48 | 0.44 | 108.62 | 108.85 | 108.62 | 74795 |
| 1732318200 | 108.34 | 0.06 | 0.06 | 108.39 | 108.4484 | 108.235 | 28071 |
| 1732231800 | 108.28 | -0.12 | -0.11 | 108.49 | 108.5399 | 108.12 | 36751 |
| 1732145400 | 108.4 | -0.11 | -0.10 | 108.4 | 108.5168 | 108.35 | 9924 |
| 1732059000 | 108.51 | 0.13 | 0.12 | 108.56 | 108.5887 | 108.44 | 20927 |
| 1731972600 | 108.38 | 0.07 | 0.06 | 108.35 | 108.42 | 108.1291 | 21933 |
| 1731713400 | 108.31 | 0.01 | 0.01 | 108.25 | 108.45 | 108.05 | 34312 |
| 1731627000 | 108.3 | -0.01 | -0.01 | 108.45 | 108.47 | 108.09 | 23718 |
| 1731540600 | 108.3142 | 0.09 | 0.09 | 108.49 | 108.49 | 108.25 | 31890 |
| 1731454200 | 108.22 | -0.24 | -0.22 | 108.37 | 108.4899 | 107.94 | 25215 |
| 1731367800 | 108.4636 | -0.16 | -0.14 | 108.52 | 108.6579 | 108.35 | 141566 |
| 1731108600 | 108.62 | 0.08 | 0.08 | 108.66 | 108.7601 | 108.59 | 15183 |
| 1731022200 | 108.5351 | 0.32 | 0.29 | 108.37 | 108.89 | 108.37 | 11139 |
| 1730935800 | 108.22 | -0.43 | -0.40 | 108.17 | 108.53 | 108.11 | 23617 |
| 1730849400 | 108.65 | 0.01 | 0.01 | 108.6 | 108.86 | 108.41 | 15087 |
| 1730763000 | 108.64 | 0.23 | 0.21 | 108.68 | 108.87 | 108.5401 | 42967 |
| 1730500200 | 108.41 | -0.3 | -0.28 | 108.9 | 108.9 | 108.41 | 29645 |
| 1730413800 | 108.71 | -0.3 | -0.28 | 108.98 | 109.0373 | 108.71 | 21011 |
| 1730327400 | 109.01 | 0.02 | 0.02 | 109.12 | 109.299 | 108.891 | 14393 |
| 1730241000 | 108.99 | 0.01 | 0.01 | 108.83 | 109.05 | 108.83 | 26755 |
| 1730154600 | 108.9772 | -0.09 | -0.09 | 109.08 | 109.1294 | 108.8701 | 18998 |
| 1729895400 | 109.07 | -0.06 | -0.05 | 109.33 | 109.39 | 109.04 | 18630 |
| 1729809000 | 109.13 | 0.14 | 0.13 | 109.19 | 109.3 | 109.09 | 17670 |
| 1729722600 | 108.99 | -0.17 | -0.16 | 109.06 | 109.19 | 108.98 | 45943 |
| 1729636200 | 109.16 | -0.08 | -0.07 | 109.34 | 109.35 | 109.08 | 68876 |
| 1729549800 | 109.2396 | -0.29 | -0.27 | 109.32 | 109.52 | 109.19 | 15282 |
| 1729290600 | 109.53 | 0.09 | 0.08 | 109.48 | 109.6 | 109.48 | 20578 |
| 1729204200 | 109.44 | -0.15 | -0.14 | 109.39 | 109.4826 | 109.38 | 12927 |
| 1729117800 | 109.59 | -0.01 | -0.00 | 109.85 | 109.85 | 109.59 | 34031 |
| 1729031400 | 109.595 | 0.3 | 0.27 | 109.65 | 109.71 | 109.53 | 17393 |
| 1728945000 | 109.3 | -0.26 | -0.24 | 109.23 | 109.83 | 109.15 | 10330 |
| 1728685800 | 109.561 | 0.16 | 0.15 | 109.75 | 109.75 | 109.44 | 22024 |
| 1728599400 | 109.4 | 0.06 | 0.06 | 109.3 | 109.56 | 108.93 | 17315 |
| 1728513000 | 109.336 | -0.06 | -0.06 | 109.47 | 109.71 | 109.25 | 21838 |
| 1728426600 | 109.4 | 0.04 | 0.04 | 109.35 | 109.43 | 109.14 | 17081 |
| 1728340200 | 109.36 | -0.29 | -0.26 | 109.41 | 109.53 | 109.13 | 13614 |
| 1728081000 | 109.65 | -0.51 | -0.46 | 109.95 | 109.95 | 109.5301 | 42491 |
| 1727994600 | 110.16 | -0.12 | -0.11 | 110.17 | 110.27 | 110.07 | 25002 |
| 1727908200 | 110.2798 | -0.09 | -0.08 | 110.18 | 110.33 | 110.18 | 12240 |
| 1727821800 | 110.37 | -0.03 | -0.03 | 110.37 | 110.52 | 110.29 | 39192 |
| 1727735400 | 110.4 | -0.28 | -0.26 | 110.69 | 110.7033 | 110.23 | 10529 |
| 1727476200 | 110.6827 | 0.16 | 0.14 | 110.61 | 110.728 | 110.4 | 9698 |
| 1727389800 | 110.5264 | -0 | -0.00 | 110.57 | 110.72 | 110.4224 | 13685 |
| 1727303400 | 110.53 | -0.18 | -0.16 | 110.61 | 110.6819 | 110.48 | 20414 |
| 1727217000 | 110.7074 | 0.11 | 0.10 | 110.55 | 110.74 | 110.55 | 12142 |
| 1727130600 | 110.5966 | 0.03 | 0.02 | 110.51 | 110.6795 | 110.43 | 15738 |
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
