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 | 0.1265 | 0.119734973971 | 105.65 | 108.38 | 105.029 | 329 | 105.78377699 | SP |
| 4 | -0.5205 | -0.489665747857 | 106.297 | 110.2575 | 104.8049 | 6144 | 105.7574227 | SP |
| 12 | 1.2765 | 1.22153110048 | 104.5 | 110.2575 | 101.41 | 2142 | 105.60722524 | SP |
| 26 | 3.7265 | 3.65164135228 | 102.05 | 110.2575 | 90.3659 | 1208 | 104.21423792 | SP |
| 52 | 18.9865 | 21.8763682452 | 86.79 | 110.2575 | 86.57 | 1028 | 99.68931921 | SP |
| 156 | 27.5965 | 35.2986697365 | 78.18 | 110.2575 | 74.32 | 1092 | 94.60849386 | SP |
| 260 | 27.5965 | 35.2986697365 | 78.18 | 110.2575 | 74.32 | 1092 | 94.60849386 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 105.7765 | -0.11 | -0.10 | 105.6 | 105.7765 | 105.6 | 249 |
| 1736292600 | 105.8866 | -1.63 | -1.52 | 106.5038 | 106.5038 | 105.8866 | 140 |
| 1736206200 | 107.5193 | 1.12 | 1.06 | 108.09 | 108.38 | 107.5193 | 305 |
| 1735947000 | 106.3957 | 1.34 | 1.28 | 105.69 | 106.3957 | 105.69 | 70 |
| 1735860600 | 105.0524 | -0.12 | -0.11 | 105.65 | 106.21 | 105.029 | 802 |
| 1735687800 | 105.1679 | -0.58 | -0.55 | 106 | 106 | 105.1679 | 131 |
| 1735601400 | 105.7504 | -0.96 | -0.90 | 105.19 | 105.87 | 105.13 | 106257 |
| 1735342200 | 106.7151 | 0.01 | 0.01 | 106.7151 | 106.7151 | 106.7151 | 111 |
| 1735255800 | 106.7053 | -0.7 | -0.66 | 107.235 | 107.235 | 106.7 | 238 |
| 1735077840 | 107.4101 | 1.03 | 0.97 | 107.4101 | 107.4101 | 107.4101 | 16 |
| 1734996600 | 106.3772 | 0.66 | 0.63 | 105.73 | 106.3772 | 105.49 | 1168 |
| 1734737400 | 105.7127 | 0.91 | 0.87 | 105.7127 | 105.7127 | 105.7127 | 13 |
| 1734651000 | 104.8049 | -0.72 | -0.68 | 105.1531 | 105.1531 | 104.8049 | 962 |
| 1734564600 | 105.5214 | -3.51 | -3.22 | 108.92 | 108.92 | 105.5214 | 67 |
| 1734478200 | 109.0268 | -1.23 | -1.12 | 108.35 | 109.0268 | 108.35 | 77 |
| 1734391800 | 110.2575 | 1.47 | 1.35 | 110.2575 | 110.2575 | 110.2575 | 11 |
| 1734132600 | 108.7898 | 2.46 | 2.31 | 108.7898 | 108.7898 | 108.7898 | 84 |
| 1734046200 | 106.3294 | 0.03 | 0.03 | 106.3294 | 106.3294 | 106.3294 | 138 |
| 1733959800 | 106.297 | 1.33 | 1.27 | 106.297 | 106.297 | 106.297 | 8 |
| 1733873400 | 104.9666 | -1.54 | -1.44 | 105.36 | 105.36 | 104.9666 | 197 |
| 1733787000 | 106.5038 | -1.14 | -1.06 | 107.58 | 107.58 | 106.5038 | 303 |
| 1733527800 | 107.6442 | 0.72 | 0.67 | 107.6442 | 107.6442 | 107.6442 | 2 |
| 1733441400 | 106.9291 | -0.07 | -0.06 | 107.06 | 107.06 | 106.9291 | 23 |
| 1733355000 | 106.9975 | 1.03 | 0.97 | 107.04 | 107.11 | 106.9975 | 516 |
| 1733268600 | 105.9657 | 0.22 | 0.21 | 105.9 | 105.9657 | 105.9 | 278 |
| 1733182200 | 105.741 | 0.69 | 0.66 | 105.45 | 105.741 | 105.45 | 165 |
| 1732917840 | 105.048 | 0.61 | 0.58 | 102.93 | 105.048 | 102.93 | 25 |
| 1732750200 | 104.4429 | -0.82 | -0.78 | 104.95 | 104.95 | 104.4429 | 22 |
| 1732663800 | 105.2633 | 0.16 | 0.16 | 105.7 | 105.7 | 105.2633 | 548 |
| 1732577400 | 105.0991 | 0.23 | 0.22 | 105.62 | 105.69 | 104.5 | 543 |
| 1732318200 | 104.869 | 0.9 | 0.87 | 104.34 | 104.869 | 104.34 | 350 |
| 1732231800 | 103.9652 | 1.3 | 1.27 | 103.2 | 103.9652 | 103.2 | 73 |
| 1732145400 | 102.6615 | -0.26 | -0.26 | 102.57 | 102.6615 | 102.56 | 329 |
| 1732059000 | 102.9245 | 0.08 | 0.07 | 102.4301 | 102.93 | 102.43 | 2676 |
| 1731972600 | 102.8483 | 0.74 | 0.72 | 102.8483 | 102.8483 | 102.8483 | 60 |
| 1731713400 | 102.1091 | -0.97 | -0.94 | 102.71 | 102.71 | 102.1091 | 46 |
| 1731627000 | 103.081 | -0.79 | -0.76 | 103.82 | 103.82 | 103.081 | 280 |
| 1731540600 | 103.8745 | -0.35 | -0.33 | 104.04 | 104.04 | 103.8745 | 71 |
| 1731454200 | 104.2218 | -0.81 | -0.77 | 104.2218 | 104.2218 | 104.2218 | 64 |
| 1731367800 | 105.0348 | -0.96 | -0.90 | 105.8 | 105.8 | 105.0348 | 500 |
| 1731108600 | 105.991 | -0.2 | -0.19 | 106.06 | 106.06 | 105.991 | 4 |
| 1731022200 | 106.1922 | 1.33 | 1.27 | 106.1922 | 106.1922 | 106.1922 | 6 |
| 1730935800 | 104.8575 | 1.67 | 1.62 | 104.8575 | 104.8575 | 104.8575 | 98 |
| 1730849400 | 103.1842 | 1.26 | 1.23 | 103.1842 | 103.1842 | 103.1842 | 19 |
| 1730763000 | 101.9289 | 0.52 | 0.51 | 102.47 | 102.47 | 101.9289 | 14 |
| 1730500200 | 101.41 | -0.2 | -0.19 | 102.24 | 102.24 | 101.41 | 62 |
| 1730413800 | 101.608 | -1.65 | -1.60 | 102.09 | 102.09 | 101.608 | 277 |
| 1730327400 | 103.2596 | -1.22 | -1.17 | 103.2708 | 103.2708 | 103.2596 | 145 |
| 1730241000 | 104.4768 | 0.89 | 0.86 | 103.55 | 104.59 | 103.55 | 640 |
| 1730154600 | 103.5819 | 0.08 | 0.08 | 103.94 | 103.94 | 103.5819 | 210 |
| 1729895400 | 103.5021 | 0.33 | 0.32 | 103.5021 | 103.5021 | 103.5021 | 33 |
| 1729809000 | 103.1721 | 0.2 | 0.20 | 102.97 | 103.1721 | 102.97 | 258 |
| 1729722600 | 102.9679 | -1 | -0.96 | 103.67 | 103.67 | 102.9679 | 256 |
| 1729636200 | 103.9649 | -0.56 | -0.53 | 103.63 | 104.1899 | 103.63 | 705 |
| 1729549800 | 104.5236 | -0.82 | -0.78 | 104.98 | 104.98 | 104.5236 | 463 |
| 1729290600 | 105.3483 | 0.06 | 0.06 | 105.3483 | 105.3483 | 105.3483 | 14 |
| 1729204200 | 105.2882 | 1.06 | 1.02 | 105.53 | 105.53 | 105.2882 | 603 |
| 1729117800 | 104.2258 | 0.45 | 0.44 | 104.5 | 104.5 | 103.94 | 591 |
| 1729031400 | 103.7738 | -1.08 | -1.03 | 105.2 | 105.2 | 103.7738 | 165 |
| 1728945000 | 104.8523 | 0.74 | 0.71 | 104.49 | 104.8523 | 104.49 | 499 |
| 1728685800 | 104.1129 | 0.54 | 0.52 | 102.4 | 104.1129 | 102.4 | 82 |
| 1728599400 | 103.5722 | 0.1 | 0.09 | 103.06 | 103.5722 | 103.06 | 216 |
| 1728513000 | 103.4759 | 1.2 | 1.18 | 103.4759 | 103.4759 | 103.4759 | 15 |
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
