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 | 4.93 | 4.78269305394 | 103.08 | 108.98 | 101.59 | 375698 | 106.22073773 | CS |
| 4 | -16.76 | -13.4327161978 | 124.77 | 125.78 | 101.59 | 446281 | 110.14908779 | CS |
| 12 | -0.69 | -0.634774609016 | 108.7 | 134.59 | 101.59 | 494345 | 117.40060079 | CS |
| 26 | 4.79 | 4.64057353226 | 103.22 | 134.59 | 85 | 462298 | 107.18149361 | CS |
| 52 | 7.04 | 6.97236803011 | 100.97 | 134.59 | 75.43 | 484661 | 97.91906969 | CS |
| 156 | 85.1 | 371.453513749 | 22.91 | 134.59 | 19.11 | 617410 | 71.63285123 | CS |
| 260 | 93.41 | 639.794520548 | 14.6 | 134.59 | 3.35 | 565621 | 51.00273082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 108.01 | 1.33 | 1.25 | 107.7 | 108.98 | 106.39 | 496167 |
| 1735688400 | 106.68 | 0.72 | 0.68 | 106.52 | 108.2505 | 105.6457 | 337865 |
| 1735602000 | 105.96 | 3.14 | 3.05 | 102.92 | 106.7 | 102.92 | 392143 |
| 1735342800 | 102.82 | -0.67 | -0.65 | 103.08 | 104.04 | 101.59 | 276615 |
| 1735256400 | 103.49 | -0.73 | -0.70 | 104 | 104.8823 | 102.6965 | 325481 |
| 1735077840 | 104.22 | -0.64 | -0.61 | 104.92 | 105.05 | 103.13 | 175536 |
| 1734997200 | 104.86 | 1.17 | 1.13 | 104.21 | 105.195 | 102.22 | 399997 |
| 1734738000 | 103.69 | -4.6 | -4.25 | 106.34 | 109.15 | 103.19 | 1206081 |
| 1734651600 | 108.29 | -1.6 | -1.46 | 110.36 | 111.73 | 107.5501 | 329392 |
| 1734565200 | 109.89 | -2.06 | -1.84 | 112.51 | 113.8233 | 108.65 | 429472 |
| 1734478800 | 111.95 | -4.15 | -3.57 | 115 | 115 | 110.41 | 843947 |
| 1734392400 | 116.1 | -0.38 | -0.33 | 116.5 | 117.0419 | 115.02 | 357307 |
| 1734133200 | 116.48 | -1.54 | -1.30 | 116.98 | 118.12 | 115.54 | 301684 |
| 1734046800 | 118.02 | 0.96 | 0.82 | 116.53 | 118.193 | 114.7 | 331551 |
| 1733960400 | 117.06 | 1.18 | 1.02 | 115.7 | 118.4 | 114.53 | 457537 |
| 1733874000 | 115.88 | -0.07 | -0.06 | 115.29 | 116.6 | 114.01 | 590102 |
| 1733787600 | 115.95 | -1.16 | -0.99 | 120.38 | 122.87 | 115.92 | 356113 |
| 1733528400 | 117.11 | -7.64 | -6.12 | 124.77 | 125.78 | 116.26 | 426062 |
| 1733442000 | 124.75 | 0.44 | 0.35 | 125 | 125.505 | 122.77 | 331877 |
| 1733355600 | 124.31 | -3.25 | -2.55 | 127.99 | 128.65 | 123.425 | 473029 |
| 1733269200 | 127.56 | -0.28 | -0.22 | 128 | 129.0026 | 127.01 | 289418 |
| 1733182800 | 127.84 | -2.86 | -2.19 | 130.22999 | 131.56989 | 127.08 | 369477 |
| 1732917840 | 130.69999 | -0.69 | -0.53 | 132.63999 | 133.6299 | 129.68 | 193393 |
| 1732750800 | 131.38999 | -1.16 | -0.88 | 131.85 | 134.13999 | 131.38999 | 310079 |
| 1732664400 | 132.55 | -0.78 | -0.59 | 132.81 | 133.6558 | 131.21 | 585099 |
| 1732578000 | 133.33 | 1.6 | 1.21 | 132.61 | 134.59 | 131.88999 | 494533 |
| 1732318800 | 131.72999 | -0.91 | -0.69 | 132.36 | 133.04499 | 131.02 | 553476 |
| 1732232400 | 132.63999 | 6.63 | 5.26 | 127.57 | 133.12 | 126.59 | 558248 |
| 1732146000 | 126.01 | -0.57 | -0.45 | 126.64 | 128 | 125.94 | 348619 |
| 1732059600 | 126.58 | 0.19 | 0.15 | 125.5 | 126.805 | 124.0822 | 445998 |
| 1731973200 | 126.39 | 2.24 | 1.80 | 125 | 127.7 | 124.37 | 478992 |
| 1731714000 | 124.15 | 0.55 | 0.44 | 124.7 | 126.18 | 123.67 | 426371 |
| 1731627600 | 123.6 | -1.56 | -1.25 | 125.72 | 127.07 | 122.36 | 652232 |
| 1731541200 | 125.16 | -1.64 | -1.29 | 126.75 | 127.56 | 124.48 | 844178 |
| 1731454800 | 126.8 | -2.94 | -2.27 | 128.77 | 129.4099 | 126.36 | 1575345 |
| 1731368400 | 129.74 | 1.72 | 1.34 | 128.63 | 130.47 | 127 | 455144 |
| 1731109200 | 128.02 | 0.36 | 0.28 | 126.5 | 129.97 | 126.25 | 517923 |
| 1731022800 | 127.66 | 0.58 | 0.46 | 128.11 | 128.94999 | 124.02 | 723818 |
| 1730936400 | 127.08 | 13.45 | 11.84 | 119.4 | 128.07 | 116.95 | 1469464 |
| 1730850000 | 113.63 | 5.56 | 5.14 | 108.35 | 113.71 | 105.89 | 1025787 |
| 1730763600 | 108.07 | -1.24 | -1.13 | 109.77 | 110 | 107.5 | 585264 |
| 1730500800 | 109.31 | -1.61 | -1.45 | 112 | 112.375 | 109.12 | 371880 |
| 1730414400 | 110.92 | 1.26 | 1.15 | 110.18 | 112.0495 | 108.6701 | 314693 |
| 1730328000 | 109.66 | -0.72 | -0.65 | 109.96 | 112.7 | 109.04 | 409356 |
| 1730241600 | 110.38 | 1.03 | 0.94 | 109.67 | 111 | 108.71 | 357627 |
| 1730155200 | 109.35 | 1.57 | 1.46 | 107.47 | 109.67 | 107.25 | 238665 |
| 1729896000 | 107.78 | 1.27 | 1.19 | 107.63 | 108.57 | 107.1 | 253470 |
| 1729809600 | 106.51 | 0.17 | 0.16 | 106.57 | 107.1332 | 105.495 | 240190 |
| 1729723200 | 106.34 | -1.2 | -1.12 | 106.75 | 106.76 | 104.57 | 519579 |
| 1729636800 | 107.54 | -0.41 | -0.38 | 108.27 | 108.99 | 107.075 | 553242 |
| 1729550400 | 107.95 | 0.49 | 0.46 | 107.79 | 108.63 | 105.65 | 457754 |
| 1729291200 | 107.46 | -0.1 | -0.09 | 108.38 | 108.39 | 105.435 | 1064639 |
| 1729204800 | 107.56 | -1.79 | -1.64 | 110.23 | 110.59 | 107.55 | 352925 |
| 1729118400 | 109.35 | 1.43 | 1.33 | 109.75 | 110.49 | 108.52 | 298271 |
| 1729032000 | 107.92 | -2.75 | -2.48 | 109.05 | 110.9199 | 107.87 | 368348 |
| 1728945600 | 110.67 | -0.01 | -0.01 | 110 | 110.84 | 108.9 | 309816 |
| 1728686400 | 110.68 | 1.38 | 1.26 | 108.7 | 111.58 | 108.49 | 326387 |
| 1728600000 | 109.3 | 2.35 | 2.20 | 106.6 | 109.5 | 106 | 278255 |
| 1728513600 | 106.95 | 1.3 | 1.23 | 105 | 107.42 | 104.29427 | 508966 |
| 1728427200 | 105.65 | -1.99 | -1.85 | 105.74 | 106.43 | 103.12 | 501794 |
| 1728340800 | 107.64 | 3.07 | 2.94 | 105.81 | 108.71 | 104 | 665691 |
| 1728081600 | 104.57 | 2.45 | 2.40 | 103.03 | 105.1344 | 102.51 | 311602 |
| 1727995200 | 102.12 | 0.76 | 0.75 | 100.66 | 102.135 | 99.8 | 487878 |
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
