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 | 5.22 | 4.97521921464 | 104.92 | 110.75 | 104.17 | 2081429 | 108.12630454 | CS |
| 4 | 3.53 | 3.31113403996 | 106.61 | 110.75 | 101.5 | 2129960 | 104.8576989 | CS |
| 12 | 5.88 | 5.63974678688 | 104.26 | 110.75 | 100 | 1922976 | 104.3277252 | CS |
| 26 | 0.18 | 0.163695889414 | 109.96 | 115.5 | 100 | 2057382 | 107.6141431 | CS |
| 52 | 30.35 | 38.0373480386 | 79.79 | 115.5 | 78.62 | 2125358 | 98.37085153 | CS |
| 156 | 50.21 | 83.7810779242 | 59.93 | 115.5 | 52.0702 | 2364182 | 77.30057561 | CS |
| 260 | 66 | 149.524241051 | 44.14 | 115.5 | 23.07 | 2889721 | 61.33009644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 110.14 | 0.67 | 0.61 | 109.99 | 110.75 | 109.2 | 2141052 |
| 1740786000 | 109.47 | 2.04 | 1.90 | 108.87 | 109.7 | 107.71 | 2704396 |
| 1740699600 | 107.43 | 1.62 | 1.53 | 106.42 | 107.89 | 105.6 | 1829048 |
| 1740613200 | 105.81 | -0.92 | -0.86 | 106.48 | 107.095 | 105.555 | 1586191 |
| 1740526800 | 106.73 | 2.64 | 2.54 | 104.92 | 106.845 | 104.17 | 2147211 |
| 1740440400 | 104.09 | 1.93 | 1.89 | 102.59 | 104.6 | 102.3 | 2475531 |
| 1740181200 | 102.16 | -2.12 | -2.03 | 104.14 | 104.46 | 101.96 | 3586888 |
| 1740094800 | 104.28 | -0.23 | -0.22 | 104 | 104.44 | 103.31 | 1431391 |
| 1740008400 | 104.51 | 0.25 | 0.24 | 103.74 | 104.78 | 103.58 | 1579010 |
| 1739922000 | 104.26 | 0.92 | 0.89 | 104.1 | 104.3 | 102.84 | 1634103 |
| 1739576400 | 103.34 | -0.74 | -0.71 | 104.76 | 104.88 | 103.31 | 1450313 |
| 1739490000 | 104.08 | 1.14 | 1.11 | 103 | 104.17 | 102.4 | 1641678 |
| 1739403600 | 102.94 | -0.05 | -0.05 | 102.19 | 103.03 | 101.94 | 1811755 |
| 1739317200 | 102.99 | 0.38 | 0.37 | 102.79 | 103.36 | 101.7 | 2278014 |
| 1739230800 | 102.61 | -0.97 | -0.94 | 103.94 | 103.94 | 102.45 | 1955652 |
| 1738971600 | 103.58 | 0.5 | 0.49 | 103.57 | 104.49 | 102.54 | 2761490 |
| 1738885200 | 103.08 | -4.21 | -3.92 | 109.48 | 109.48 | 101.5 | 4397975 |
| 1738798800 | 107.29 | 0.53 | 0.50 | 107.46 | 107.46 | 105.94 | 1566728 |
| 1738712400 | 106.76 | 0.05 | 0.05 | 106.61 | 108.1225 | 106.32 | 1558536 |
| 1738626000 | 106.71 | -0.67 | -0.62 | 106.36 | 107.26 | 105.27 | 1941572 |
| 1738366800 | 107.38 | -0.87 | -0.80 | 107.84 | 108.86 | 107.27 | 2059335 |
| 1738280400 | 108.25 | 0.63 | 0.59 | 108.68 | 108.93 | 107.71 | 1236361 |
| 1738194000 | 107.62 | 0.34 | 0.32 | 107.26 | 108.83 | 106.85 | 1239137 |
| 1738107600 | 107.28 | -0.87 | -0.80 | 108.49 | 108.63 | 106.975 | 1394829 |
| 1738021200 | 108.15 | 3.24 | 3.09 | 105.98 | 108.19 | 105.11 | 1761762 |
| 1737762000 | 104.91 | 0.61 | 0.58 | 104.34 | 105.38 | 104 | 1235682 |
| 1737675600 | 104.3 | 0 | 0.00 | 104.3 | 104.3 | 104.3 | 0 |
| 1737589200 | 104.3 | -2.09 | -1.96 | 106.33 | 106.49 | 104.12 | 1827595 |
| 1737502800 | 106.39 | -0.1 | -0.09 | 106.32 | 107.21 | 106.3 | 1655111 |
| 1737157200 | 106.49 | 0.56 | 0.53 | 105.89 | 106.835 | 104.72 | 2070501 |
| 1737070800 | 105.93 | 1.14 | 1.09 | 104.91 | 106.0299 | 104.78 | 1442273 |
| 1736984400 | 104.79 | 1.14 | 1.10 | 105.18 | 105.18 | 104.41 | 1993759 |
| 1736898000 | 103.65 | 1.16 | 1.13 | 102.79 | 103.68 | 102.39 | 1609973 |
| 1736811600 | 102.49 | 1.5 | 1.49 | 100.96 | 102.948 | 100 | 1407797 |
| 1736552400 | 100.99 | -2.58 | -2.49 | 102.36 | 102.705 | 100.235 | 2174995 |
| 1736379600 | 103.57 | 0.73 | 0.71 | 103.36 | 103.595 | 102.035 | 1327120 |
| 1736293200 | 102.84 | 1.05 | 1.03 | 101.98 | 103.7 | 101.79 | 1670482 |
| 1736206800 | 101.79 | -1.37 | -1.33 | 103.05 | 103.79 | 101.49 | 1901389 |
| 1735947600 | 103.16 | 0.8 | 0.78 | 102.57 | 103.35 | 102.17 | 1367986 |
| 1735861200 | 102.36 | -1.08 | -1.04 | 103.61 | 104.0426 | 101.97 | 1701582 |
| 1735688400 | 103.44 | 0.47 | 0.46 | 103.04 | 103.89 | 103.04 | 1689956 |
| 1735602000 | 102.97 | -0.41 | -0.40 | 102.28 | 103.59 | 101.75 | 1405697 |
| 1735342800 | 103.38 | -0.28 | -0.27 | 103.18 | 104.45 | 102.74 | 1104883 |
| 1735256400 | 103.66 | 0.42 | 0.41 | 103.5 | 104.02 | 102.51 | 2490471 |
| 1735077840 | 103.24 | 0.5 | 0.49 | 102.8 | 103.41 | 102.14 | 906278 |
| 1734997200 | 102.74 | 0.05 | 0.05 | 102.82 | 102.925 | 101.78 | 1655783 |
| 1734738000 | 102.69 | 1.44 | 1.42 | 101.04 | 103.17 | 100.65 | 4847545 |
| 1734651600 | 101.25 | 0.88 | 0.88 | 100.91 | 102.09 | 100.59 | 2278847 |
| 1734565200 | 100.37 | -2.38 | -2.32 | 102.52 | 103.32 | 100.3 | 2958569 |
| 1734478800 | 102.75 | -1.06 | -1.02 | 103 | 103.7 | 102.33 | 2040665 |
| 1734392400 | 103.81 | -0.71 | -0.68 | 104.34 | 104.63 | 103.75 | 2386827 |
| 1734133200 | 104.52 | 0.14 | 0.13 | 104.56 | 105.31 | 104.195 | 2078327 |
| 1734046800 | 104.38 | 0.17 | 0.16 | 104.99 | 105.54 | 104.32 | 1789390 |
| 1733960400 | 104.21 | -0.01 | -0.01 | 104.22 | 104.76 | 103.75 | 1803516 |
| 1733874000 | 104.22 | -0.78 | -0.74 | 104.37 | 104.87 | 102.78 | 1827350 |
| 1733787600 | 105 | -2.31 | -2.15 | 106.87 | 107.04 | 104.665 | 2367623 |
| 1733528400 | 107.31 | -0.44 | -0.41 | 107.77 | 108.35 | 107.09 | 1913390 |
| 1733442000 | 107.75 | 0.76 | 0.71 | 107.4 | 108.525 | 107.16 | 1897707 |
| 1733355600 | 106.99 | 0.23 | 0.22 | 105.92 | 107.25 | 105 | 2379599 |
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
