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 | 0.135 | 0.127250447733 | 106.09 | 106.3 | 105.995 | 428031 | 106.14935225 | SP |
| 4 | 0.485 | 0.458672214867 | 105.74 | 106.3 | 105.74 | 304461 | 106.05425631 | SP |
| 12 | 1.525 | 1.45654250239 | 104.7 | 106.3 | 104.69 | 311907 | 105.65629661 | SP |
| 26 | 1.805 | 1.7285960544 | 104.42 | 106.3 | 103.53 | 333459 | 104.9884439 | SP |
| 52 | 3.525 | 3.4323271665 | 102.7 | 106.3 | 102.5 | 452170 | 104.56486039 | SP |
| 156 | -1.375 | -1.27788104089 | 107.6 | 107.6 | 102.45 | 681335 | 104.42610874 | SP |
| 260 | -0.215 | -0.201991732431 | 106.44 | 109.99 | 97.45 | 503509 | 104.98762247 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 106.09 | -0.1 | -0.09 | 106.01 | 106.13 | 105.995 | 272441 |
| 1727735400 | 106.19 | -0.11 | -0.10 | 106.16 | 106.21 | 106.08 | 350015 |
| 1727476200 | 106.3 | 0.2 | 0.19 | 106.16 | 106.3 | 106.06 | 491627 |
| 1727389800 | 106.1 | 0.03 | 0.03 | 106.05 | 106.14 | 106.05 | 301277 |
| 1727303400 | 106.07 | -0.13 | -0.12 | 106.09 | 106.14 | 106.0472 | 715166 |
| 1727217000 | 106.2 | 0.04 | 0.04 | 106.14 | 106.2 | 106.11 | 286514 |
| 1727130600 | 106.16 | 0.06 | 0.06 | 106.19 | 106.21 | 106.12 | 216578 |
| 1726871400 | 106.1 | 0.01 | 0.01 | 106.09 | 106.13 | 106.05 | 557479 |
| 1726785000 | 106.09 | 0.06 | 0.06 | 106.07 | 106.1099 | 106.0501 | 236276 |
| 1726698600 | 106.03 | -0.01 | -0.01 | 106.03 | 106.1474 | 106 | 335309 |
| 1726612200 | 106.04 | 0.03 | 0.03 | 106.01 | 106.0599 | 106 | 267156 |
| 1726525800 | 106.01 | 0.04 | 0.04 | 106.02 | 106.04 | 105.99 | 183181 |
| 1726266600 | 105.97 | 0.05 | 0.05 | 105.99 | 106.0117 | 105.93 | 216001 |
| 1726180200 | 105.92 | -0.01 | -0.01 | 105.92 | 105.965 | 105.865 | 205466 |
| 1726093800 | 105.93 | -0.04 | -0.04 | 105.9 | 106.02 | 105.77 | 201329 |
| 1726007400 | 105.97 | 0.05 | 0.05 | 105.94 | 106.04 | 105.94 | 204428 |
| 1725921000 | 105.92 | 0 | 0.00 | 105.92 | 105.9425 | 105.86 | 219911 |
| 1725661800 | 105.92 | 0.08 | 0.08 | 105.92 | 105.9788 | 105.83 | 258667 |
| 1725575400 | 105.84 | 0.04 | 0.04 | 105.87 | 105.88 | 105.79 | 270211 |
| 1725489000 | 105.8 | 0.06 | 0.06 | 105.74 | 105.86 | 105.74 | 279398 |
| 1725402600 | 105.74 | -0.09 | -0.09 | 105.73 | 105.77 | 105.73 | 216948 |
| 1725057000 | 105.83 | -0.03 | -0.03 | 105.86 | 105.92 | 105.82 | 250715 |
| 1724970600 | 105.86 | 0.02 | 0.02 | 105.89 | 105.9 | 105.815 | 393301 |
| 1724884200 | 105.84 | -0.03 | -0.03 | 105.87 | 105.8899 | 105.82 | 453917 |
| 1724797800 | 105.87 | 0.03 | 0.03 | 105.85 | 105.8799 | 105.77 | 379972 |
| 1724711400 | 105.84 | -0.05 | -0.05 | 105.91 | 105.91 | 105.81 | 343617 |
| 1724452200 | 105.89 | 0.17 | 0.16 | 105.78 | 105.9699 | 105.75 | 220921 |
| 1724365800 | 105.72 | -0.03 | -0.03 | 105.69 | 105.78 | 105.67 | 419337 |
| 1724279400 | 105.75 | 0.05 | 0.05 | 105.69 | 105.78 | 105.68 | 409664 |
| 1724193000 | 105.7 | 0.07 | 0.07 | 105.65 | 105.76 | 105.65 | 912115 |
| 1724106600 | 105.63 | 0.03 | 0.03 | 105.57 | 105.6684 | 105.5683 | 369307 |
| 1723847400 | 105.6 | 0.1 | 0.09 | 105.545 | 105.62 | 105.5 | 171776 |
| 1723761000 | 105.5 | -0.11 | -0.10 | 105.54 | 105.55 | 105.47 | 323828 |
| 1723674600 | 105.61 | 0.07 | 0.07 | 105.55 | 105.6292 | 105.54 | 252163 |
| 1723588200 | 105.54 | 0.05 | 0.05 | 105.52 | 105.59 | 105.52 | 505368 |
| 1723501800 | 105.49 | 0.03 | 0.03 | 105.45 | 105.55 | 105.45 | 199955 |
| 1723242600 | 105.46 | 0.03 | 0.03 | 105.4 | 105.48 | 105.39 | 228403 |
| 1723156200 | 105.43 | -0.07 | -0.07 | 105.44 | 105.5 | 105.41 | 221794 |
| 1723069800 | 105.5 | -0.05 | -0.05 | 105.6 | 105.6 | 105.43 | 227249 |
| 1722983400 | 105.55 | 0.01 | 0.01 | 105.48 | 105.6 | 105.47 | 510491 |
| 1722897000 | 105.54 | -0.11 | -0.10 | 105.62 | 105.73 | 105.52 | 429929 |
| 1722637800 | 105.65 | 0.44 | 0.42 | 105.44 | 105.65 | 105.38 | 561926 |
| 1722551400 | 105.21 | -0.07 | -0.07 | 105.11 | 105.24 | 105.11 | 257918 |
| 1722465000 | 105.28 | 0.04 | 0.04 | 105.22 | 105.32 | 105.19 | 201319 |
| 1722378600 | 105.24 | 0.1 | 0.10 | 105.12 | 105.25 | 105.12 | 278344 |
| 1722292200 | 105.14 | 0.01 | 0.01 | 105.13 | 105.185 | 105.13 | 278329 |
| 1722033000 | 105.13 | 0.04 | 0.04 | 105.19 | 105.2 | 105.12 | 223457 |
| 1721946600 | 105.09 | -0.03 | -0.03 | 105.15 | 105.185 | 105.05 | 513125 |
| 1721860200 | 105.12 | -0.06 | -0.06 | 105.13 | 105.2399 | 105.12 | 205325 |
| 1721773800 | 105.18 | 0.08 | 0.08 | 105.11 | 105.19 | 105.1 | 172213 |
| 1721687400 | 105.1 | 0.08 | 0.08 | 105.06 | 105.1 | 105.02 | 242238 |
| 1721428200 | 105.02 | -0.01 | -0.01 | 104.87 | 105.06 | 104.87 | 152621 |
| 1721341800 | 105.03 | -0.06 | -0.06 | 105.01 | 105.07 | 105.01 | 229097 |
| 1721255400 | 105.09 | 0.03 | 0.03 | 104.98 | 105.11 | 104.97 | 248402 |
| 1721169000 | 105.06 | 0.15 | 0.14 | 104.92 | 105.06 | 104.92 | 192492 |
| 1721082600 | 104.91 | -0.02 | -0.02 | 104.89 | 104.94 | 104.87 | 305365 |
| 1720823400 | 104.93 | 0.06 | 0.06 | 104.89 | 104.94 | 104.88 | 194060 |
| 1720737000 | 104.87 | 0.17 | 0.16 | 104.86 | 104.9163 | 104.85 | 184439 |
| 1720650600 | 104.7 | 0 | 0.00 | 104.7 | 104.74 | 104.69 | 288534 |
| 1720564200 | 104.7 | 0.04 | 0.04 | 104.63 | 104.73 | 104.63 | 239377 |
| 1720477800 | 104.66 | 0.04 | 0.04 | 104.59 | 104.66 | 104.59 | 258589 |
| 1720218600 | 104.62 | 0.07 | 0.07 | 104.6 | 104.68 | 104.57 | 186918 |
| 1720040640 | 104.55 | 0.09 | 0.09 | 104.42 | 104.55 | 104.4091 | 227303 |
| 1719959400 | 104.46 | 0.16 | 0.15 | 104.37 | 104.46 | 104.36 | 325841 |
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
