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 | -5.07 | -4.93190661479 | 102.8 | 103.3402 | 95.53 | 16439218 | 98.19461731 | CS |
| 4 | -8.87 | -8.32082551595 | 106.6 | 114.3 | 95.53 | 15405121 | 104.02866917 | CS |
| 12 | 0.37 | 0.380032867707 | 97.36 | 114.8 | 84.12 | 22257450 | 100.06492961 | CS |
| 26 | -29.395 | -23.1229105211 | 127.125 | 157.485 | 84.12 | 22862893 | 111.55477797 | CS |
| 52 | 20.39 | 26.3641065425 | 77.34 | 157.485 | 72.93 | 20747339 | 106.43392554 | CS |
| 156 | 14.11 | 16.8739535996 | 83.62 | 157.485 | 48.44 | 18673097 | 81.93232842 | CS |
| 260 | 51.58 | 111.765980498 | 46.15 | 157.485 | 31.13 | 19617053 | 73.58545426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059300 | 97.73 | 0.22 | 0.23 | 97.1 | 98.18 | 96.51 | 12357280 |
| 1731972900 | 97.51 | 1.17 | 1.21 | 96.545 | 98.07 | 95.53 | 14063623 |
| 1731713700 | 96.34 | -2.84 | -2.86 | 97.66 | 98.2 | 95.6374 | 17821120 |
| 1731627300 | 99.18 | -0.74 | -0.74 | 101.31 | 102.29 | 98.56 | 17930914 |
| 1731540900 | 99.92 | -4.18 | -4.02 | 102.8 | 103.3402 | 99.82 | 18026458 |
| 1731454500 | 104.1 | -4.55 | -4.19 | 105 | 105.09 | 102.07 | 21664976 |
| 1731368100 | 108.65 | -3.25 | -2.90 | 110.945 | 111.07 | 106.77 | 14332164 |
| 1731108900 | 111.9 | -1.51 | -1.33 | 112.23 | 114.3 | 110.565 | 12993219 |
| 1731022500 | 113.41 | 1.58 | 1.41 | 112.5586 | 113.86 | 111.37 | 13189851 |
| 1730936100 | 111.83 | 6.34 | 6.01 | 108.75 | 112.32 | 107.2701 | 19778471 |
| 1730849700 | 105.49 | 3.76 | 3.70 | 101.86 | 105.62 | 101.835 | 11859762 |
| 1730763300 | 101.73 | 2 | 2.01 | 101.5 | 103.7867 | 101.0011 | 15538346 |
| 1730500500 | 99.73 | 0.08 | 0.08 | 100.07 | 100.57 | 99.3827 | 13348359 |
| 1730414100 | 99.65 | -4.43 | -4.26 | 102.2 | 102.275 | 99.0707 | 19367282 |
| 1730327700 | 104.08 | -4.1 | -3.79 | 106.26 | 106.8 | 103.64 | 14049403 |
| 1730241300 | 108.18 | 1.79 | 1.68 | 106.51 | 108.75 | 105.6047 | 14980335 |
| 1730154900 | 106.39 | -1.52 | -1.41 | 106.78 | 108.18 | 106.32 | 11554427 |
| 1729895700 | 107.91 | 1.06 | 0.99 | 108.39 | 109.8799 | 107.72 | 12241997 |
| 1729809300 | 106.85 | 1.8 | 1.71 | 106.775 | 107.44 | 105.545 | 12909505 |
| 1729722900 | 105.05 | -2.77 | -2.57 | 106.6 | 107.1 | 103.54 | 14918703 |
| 1729636500 | 107.82 | -1.26 | -1.16 | 108.2 | 108.24 | 106.37 | 13399724 |
| 1729550100 | 109.08 | -2.07 | -1.86 | 111.1 | 111.14 | 107.69 | 14799991 |
| 1729290900 | 111.15 | -0.9 | -0.80 | 111.74 | 112.9 | 109.86 | 16684863 |
| 1729204500 | 112.05 | 2.81 | 2.57 | 111.34 | 114.13 | 111.05 | 26539635 |
| 1729118100 | 109.24 | 4.92 | 4.72 | 106.02 | 109.63 | 105.61 | 20412363 |
| 1729031700 | 104.32 | -4.02 | -3.71 | 107.86 | 109.49 | 102.71 | 23362439 |
| 1728945300 | 108.34 | 1.42 | 1.33 | 107.805 | 108.71 | 106.8 | 14967320 |
| 1728686100 | 106.92 | 1.23 | 1.16 | 105 | 107.65 | 104.9915 | 18451198 |
| 1728599700 | 105.69 | 3.99 | 3.92 | 101.37 | 106.58 | 100.845 | 26603997 |
| 1728513300 | 101.7 | -0.84 | -0.82 | 102.26 | 102.29 | 100.322 | 18420284 |
| 1728426900 | 102.54 | -0.37 | -0.36 | 102.18 | 102.94 | 101.26 | 17456832 |
| 1728340500 | 102.91 | 0.66 | 0.65 | 102.08 | 104.5932 | 100.81 | 21339819 |
| 1728081300 | 102.25 | 0.43 | 0.42 | 103.65 | 104.2399 | 101.4 | 20612776 |
| 1727994900 | 101.82 | 1.97 | 1.97 | 100.96 | 102.53 | 100.28 | 21245263 |
| 1727908500 | 99.85 | -0.46 | -0.46 | 100.69 | 102.12 | 99.3374 | 25285853 |
| 1727822100 | 100.31 | -3.4 | -3.28 | 103.4 | 104.2 | 98.94 | 31008947 |
| 1727735520 | 103.71 | -3.79 | -3.53 | 106.08 | 106.48 | 102.26 | 38659230 |
| 1727476500 | 107.5 | -2.38 | -2.17 | 110.5 | 110.97 | 107.03 | 42745331 |
| 1727390100 | 109.88 | 14.11 | 14.73 | 113.1 | 114.8 | 107.53 | 107816548 |
| 1727303700 | 95.77 | 1.77 | 1.88 | 94.14 | 96.17 | 93.96 | 53622563 |
| 1727217300 | 94 | 0.43 | 0.46 | 94.73 | 95 | 92.76 | 22934292 |
| 1727130900 | 93.57 | 2.67 | 2.94 | 92.65 | 94.8 | 92.58 | 23354829 |
| 1726871700 | 90.9 | 1.65 | 1.85 | 88.4 | 90.97 | 88.33 | 28673540 |
| 1726785300 | 89.25 | 1.9 | 2.18 | 89.48 | 90.39 | 87.59 | 23979232 |
| 1726698900 | 87.35 | -1.38 | -1.56 | 88 | 89.2 | 86.71 | 19599667 |
| 1726612500 | 88.73 | 1.55 | 1.78 | 88.06 | 89.57 | 87.55 | 16988740 |
| 1726526100 | 87.18 | -4.04 | -4.43 | 87.24 | 88.24 | 85.94 | 25191397 |
| 1726266900 | 91.22 | 4.01 | 4.60 | 88.09 | 91.47 | 88 | 19907323 |
| 1726180500 | 87.21 | -3.44 | -3.79 | 87.1 | 88.03 | 84.8 | 27030863 |
| 1726094100 | 90.65 | 3.8 | 4.38 | 88.2 | 90.83 | 86.08 | 20855754 |
| 1726007700 | 86.85 | 0.58 | 0.67 | 85.89 | 87.19 | 84.87 | 16139671 |
| 1725921300 | 86.27 | -0.11 | -0.13 | 87.83 | 87.96 | 85.01 | 20480637 |
| 1725662100 | 86.38 | -3.01 | -3.37 | 89.36 | 89.36 | 85.26 | 22849402 |
| 1725575700 | 89.39 | 0.1 | 0.11 | 88.1 | 90.6946 | 88.08 | 13365871 |
| 1725489300 | 89.29 | 0.71 | 0.80 | 88.36 | 90.73 | 87.81 | 16341819 |
| 1725402900 | 88.58 | -7.66 | -7.96 | 93.63 | 93.7 | 88.31 | 28287594 |
| 1725057300 | 96.24 | 0.67 | 0.70 | 96.98 | 98.4129 | 94.99 | 18802539 |
| 1724970900 | 95.57 | 0.71 | 0.75 | 96.56 | 97.98 | 94.99 | 18972458 |
| 1724884500 | 94.86 | -3 | -3.07 | 97.36 | 97.6847 | 92.7 | 25465974 |
| 1724798100 | 97.86 | -1.05 | -1.06 | 97.09 | 98.49 | 96.668 | 17214447 |
| 1724711700 | 98.91 | -3.94 | -3.83 | 100.67 | 102.19 | 97.61 | 26722440 |
| 1724452500 | 102.85 | -1.41 | -1.35 | 103.04 | 104.41 | 100.31 | 25448994 |
| 1724366100 | 104.26 | -4.07 | -3.76 | 108.95 | 111 | 103.96 | 17946788 |
| 1724279700 | 108.33 | 0.34 | 0.31 | 108.16 | 108.4 | 106.21 | 13643160 |
| 1724193300 | 107.99 | -0.64 | -0.59 | 108.33 | 109.19 | 106.16 | 16036527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
