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 | -0.345 | -0.326302846874 | 105.73 | 105.83 | 105.37 | 139163 | 105.76758754 | SP |
| 4 | -0.025 | -0.0237169149037 | 105.41 | 105.83 | 105.37 | 120486 | 105.60924824 | SP |
| 12 | -0.045 | -0.0426823484777 | 105.43 | 105.83 | 105.32 | 129587 | 105.58578696 | SP |
| 26 | -0.135 | -0.127937831691 | 105.52 | 105.83 | 105.26 | 143939 | 105.56234726 | SP |
| 52 | 0.115 | 0.109242899212 | 105.27 | 106.23 | 105.2 | 133318 | 105.58355761 | SP |
| 156 | 0.115 | 0.109242899212 | 105.27 | 106.23 | 105.2 | 133318 | 105.58355761 | SP |
| 260 | 0.115 | 0.109242899212 | 105.27 | 106.23 | 105.2 | 133318 | 105.58355761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 105.82 | 0.05 | 0.05 | 105.81 | 105.83 | 105.78 | 119727 |
| 1721341800 | 105.77 | 0 | 0.00 | 105.78 | 105.78 | 105.76 | 74332 |
| 1721255400 | 105.77 | 0.02 | 0.01 | 105.77 | 105.77 | 105.75 | 108081 |
| 1721169000 | 105.755 | 0.02 | 0.01 | 105.74 | 105.76 | 105.7394 | 276350 |
| 1721082600 | 105.74 | 0.15 | 0.14 | 105.73 | 105.75 | 105.71 | 117324 |
| 1720823400 | 105.59 | -0.08 | -0.08 | 105.7 | 105.72 | 105.59 | 97060 |
| 1720737000 | 105.67 | 0.03 | 0.02 | 105.65 | 105.68 | 105.65 | 84923 |
| 1720650600 | 105.645 | 0.01 | 0.01 | 105.65 | 105.65 | 105.63 | 133303 |
| 1720564200 | 105.635 | 0.02 | 0.02 | 105.63 | 105.64 | 105.61 | 55259 |
| 1720477800 | 105.615 | 0.02 | 0.02 | 105.63 | 105.63 | 105.6 | 229874 |
| 1720218600 | 105.59 | 0.01 | 0.01 | 105.56 | 105.6 | 105.56 | 69816 |
| 1720040640 | 105.58 | 0.08 | 0.08 | 105.52 | 105.58 | 105.52 | 90661 |
| 1719959400 | 105.5 | 0.02 | 0.02 | 105.51 | 105.52 | 105.5 | 166756 |
| 1719873000 | 105.48 | 0.04 | 0.04 | 105.5 | 105.5 | 105.48 | 136870 |
| 1719613800 | 105.44 | 0 | 0.00 | 105.44 | 105.44 | 105.44 | 0 |
| 1719527400 | 105.44 | 0.02 | 0.02 | 105.45 | 105.45 | 105.43 | 68907 |
| 1719441000 | 105.42 | 0.01 | 0.01 | 105.5 | 105.5 | 105.41 | 142478 |
| 1719354600 | 105.41 | 0.03 | 0.03 | 105.42 | 105.42 | 105.4 | 90761 |
| 1719268200 | 105.38 | -0.44 | -0.42 | 105.41 | 105.41 | 105.38 | 106274 |
| 1719009000 | 105.82 | 0.05 | 0.05 | 105.81 | 105.82 | 105.8001 | 71854 |
| 1718922600 | 105.77 | -0.01 | -0.01 | 105.77 | 105.79 | 105.765 | 192494 |
| 1718749800 | 105.78 | 0.05 | 0.05 | 105.77 | 105.78 | 105.75 | 77892 |
| 1718663400 | 105.73 | 0.01 | 0.00 | 105.75 | 105.75 | 105.72 | 112324 |
| 1718404200 | 105.725 | 0.03 | 0.03 | 105.72 | 105.73 | 105.71 | 139689 |
| 1718317800 | 105.69 | 0.03 | 0.03 | 105.66 | 105.69 | 105.66 | 251265 |
| 1718231400 | 105.66 | 0.02 | 0.02 | 105.65 | 105.67 | 105.649 | 104410 |
| 1718145000 | 105.64 | 0.02 | 0.01 | 105.63 | 105.6799 | 105.63 | 65315 |
| 1718058600 | 105.625 | 0.01 | 0.01 | 105.5 | 105.63 | 105.5 | 285361 |
| 1717799400 | 105.615 | 0.05 | 0.04 | 105.61 | 105.63 | 105.61 | 84208 |
| 1717713000 | 105.57 | -0.06 | -0.06 | 105.64 | 105.64 | 105.5601 | 144981 |
| 1717626600 | 105.63 | 0.07 | 0.07 | 105.51 | 105.63 | 105.51 | 85166 |
| 1717540200 | 105.555 | 0.03 | 0.02 | 105.6 | 105.6 | 105.54 | 56747 |
| 1717453800 | 105.53 | 0.02 | 0.02 | 105.54 | 105.54 | 105.52 | 111484 |
| 1717194600 | 105.51 | 0.04 | 0.04 | 105.51 | 105.51 | 105.5 | 82000 |
| 1717108200 | 105.47 | 0.01 | 0.01 | 105.47 | 105.47 | 105.46 | 116727 |
| 1717021800 | 105.4575 | 0.02 | 0.02 | 105.43 | 105.46 | 105.43 | 619138 |
| 1716935400 | 105.44 | 0.03 | 0.03 | 105.43 | 105.44 | 105.43 | 10037 |
| 1716589800 | 105.41 | 0.01 | 0.01 | 105.44 | 105.44 | 105.41 | 131369 |
| 1716503400 | 105.4 | 0.05 | 0.05 | 105.42 | 105.42 | 105.4 | 240882 |
| 1716417000 | 105.35 | 0.01 | 0.01 | 105.34 | 105.37 | 105.34 | 62110 |
| 1716330600 | 105.34 | 0.02 | 0.01 | 105.34 | 105.35 | 105.34 | 80774 |
| 1716244200 | 105.325 | -0.44 | -0.41 | 105.34 | 105.34 | 105.32 | 108516 |
| 1715985000 | 105.76 | 0.03 | 0.03 | 105.77 | 105.77 | 105.74 | 56013 |
| 1715898600 | 105.73 | 0.04 | 0.04 | 105.72 | 105.7346 | 105.72 | 198044 |
| 1715812200 | 105.69 | 0.01 | 0.01 | 105.59 | 105.7 | 105.59 | 73064 |
| 1715725800 | 105.68 | 0.02 | 0.02 | 105.6 | 105.68 | 105.6 | 71355 |
| 1715639400 | 105.66 | 0.02 | 0.02 | 105.67 | 105.67 | 105.65 | 417670 |
| 1715380200 | 105.64 | 0.01 | 0.01 | 105.67 | 105.67 | 105.63 | 43664 |
| 1715293800 | 105.63 | 0.04 | 0.04 | 105.59 | 105.64 | 105.59 | 147192 |
| 1715207400 | 105.59 | 0.03 | 0.03 | 105.56 | 105.59 | 105.56 | 50359 |
| 1715121000 | 105.56 | 0.01 | 0.01 | 105.53 | 105.57 | 105.53 | 53982 |
| 1715034600 | 105.55 | -0.03 | -0.03 | 105.59 | 105.59 | 105.55 | 145617 |
| 1714775400 | 105.58 | 0.07 | 0.07 | 105.48 | 105.58 | 105.48 | 123286 |
| 1714689000 | 105.51 | 0.05 | 0.05 | 105.48 | 105.51 | 105.48 | 195314 |
| 1714602600 | 105.46 | 0.02 | 0.02 | 105.47 | 105.48 | 105.4573 | 128243 |
| 1714516200 | 105.44 | 0 | 0.00 | 105.42 | 105.46 | 105.42 | 93458 |
| 1714429800 | 105.44 | 0.02 | 0.01 | 105.43 | 105.45 | 105.43 | 56099 |
| 1714170600 | 105.425 | 0.02 | 0.01 | 105.44 | 105.44 | 105.41 | 96271 |
| 1714084200 | 105.41 | 0.04 | 0.04 | 105.39 | 105.42 | 105.39 | 79046 |
| 1713997800 | 105.37 | 0.01 | 0.01 | 105.38 | 105.38 | 105.36 | 89999 |
| 1713911400 | 105.36 | 0.01 | 0.01 | 105.36 | 105.36 | 105.35 | 96434 |
| 1713825000 | 105.35 | -0.42 | -0.40 | 105.4 | 105.4 | 105.33 | 297594 |
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
