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 | 45.26 | 4.3039587672 | 1051.59 | 1104.8699 | 1040.9801 | 1098896 | 1072.41088405 | CS |
| 4 | -4.15 | -0.376930063579 | 1101 | 1106.08 | 999.13 | 1071941 | 1055.9551331 | CS |
| 12 | 143.43 | 15.0437372826 | 953.42 | 1157.9 | 928.3518 | 1171614 | 1055.62327616 | CS |
| 26 | 342.04 | 45.3147149614 | 754.81 | 1157.9 | 729.23 | 1224946 | 944.77097995 | CS |
| 52 | 337.74 | 44.491575661 | 759.11 | 1157.9 | 637.99 | 1264537 | 841.51258379 | CS |
| 156 | 597.1 | 119.47973987 | 499.75 | 1157.9 | 337 | 1434187 | 595.30715566 | CS |
| 260 | 779.82 | 245.976721446 | 317.03 | 1157.9 | 238.93 | 1499998 | 539.20196463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 1096.85 | 25.37 | 2.37 | 1087.63 | 1104.8699 | 1087.63 | 1397910 |
| 1737157200 | 1071.48 | 14.32 | 1.35 | 1073.99 | 1080 | 1062 | 1079168 |
| 1737070800 | 1057.16 | 3.03 | 0.29 | 1054.01 | 1064.75 | 1052.58 | 631314 |
| 1736984400 | 1054.13 | 22.84 | 2.21 | 1051.59 | 1059.56 | 1040.9801 | 1287192 |
| 1736898000 | 1031.29 | 15.55 | 1.53 | 1025 | 1037.06 | 1020.59 | 1271953 |
| 1736811600 | 1015.74 | -8.83 | -0.86 | 1011.13 | 1020.15 | 999.13 | 1709871 |
| 1736552400 | 1024.57 | -24.51 | -2.34 | 1036.9949 | 1038.04 | 1016.75 | 1548608 |
| 1736379600 | 1049.08 | -5.07 | -0.48 | 1059.77 | 1060.14 | 1042.3 | 1389773 |
| 1736293200 | 1054.15 | -22.9 | -2.13 | 1079.19 | 1085 | 1044.47 | 1109144 |
| 1736206800 | 1077.05 | 3.28 | 0.31 | 1084.99 | 1084.99 | 1068.585 | 831171 |
| 1735947600 | 1073.77 | 19.43 | 1.84 | 1058.6005 | 1074.14 | 1056.72 | 889407 |
| 1735861200 | 1054.34 | -5.78 | -0.55 | 1071 | 1073.71 | 1041 | 1017103 |
| 1735688400 | 1060.1199 | -7.58 | -0.71 | 1073.5 | 1073.5 | 1052.93 | 841174 |
| 1735602000 | 1067.7 | -13.76 | -1.27 | 1063.15 | 1073.58 | 1055.23 | 708117 |
| 1735342800 | 1081.46 | -17.65 | -1.61 | 1092.51 | 1094.57 | 1062 | 1002756 |
| 1735256400 | 1099.1099 | -6.45 | -0.58 | 1101 | 1106.08 | 1093.6 | 436396 |
| 1735077840 | 1105.56 | 17.3 | 1.59 | 1097.08 | 1106.55 | 1090 | 418721 |
| 1734997200 | 1088.26 | -2.99 | -0.27 | 1094 | 1094 | 1073.77 | 783677 |
| 1734738000 | 1091.25 | 16.38 | 1.52 | 1059.88 | 1102.8699 | 1059.83 | 1808960 |
| 1734651600 | 1074.8699 | 13.88 | 1.31 | 1067.1099 | 1080.82 | 1062.52 | 1935437 |
| 1734565200 | 1060.99 | -53.73 | -4.82 | 1122.98 | 1122.98 | 1056.99 | 1560171 |
| 1734478800 | 1114.72 | -15.21 | -1.35 | 1126.7 | 1132.34 | 1110.67 | 1179285 |
| 1734392400 | 1129.93 | 8.83 | 0.79 | 1119.355 | 1134.525 | 1110.0001 | 1172437 |
| 1734133200 | 1121.1 | -27.32 | -2.38 | 1136.1901 | 1141.76 | 1114.6001 | 1316801 |
| 1734046800 | 1148.42 | 1.24 | 0.11 | 1142.5 | 1154.68 | 1137 | 671251 |
| 1733960400 | 1147.18 | 19.34 | 1.71 | 1144.8 | 1157.9 | 1139.77 | 1223807 |
| 1733874000 | 1127.84 | 7.36 | 0.66 | 1119.1088 | 1147.3699 | 1116.38 | 1582840 |
| 1733787600 | 1120.48 | -3.86 | -0.34 | 1130.98 | 1134.02 | 1105.71 | 1199883 |
| 1733528400 | 1124.34 | 0.62 | 0.06 | 1134.8599 | 1136.9999 | 1120 | 880645 |
| 1733442000 | 1123.72 | 0.59 | 0.05 | 1121.78 | 1130.6 | 1113.1101 | 1053957 |
| 1733355600 | 1123.13 | 65.81 | 6.22 | 1085 | 1126.6298 | 1082.3571 | 1996098 |
| 1733269200 | 1057.32 | 8.89 | 0.85 | 1054 | 1057.65 | 1039.82 | 1301808 |
| 1733182800 | 1048.43 | -1.01 | -0.10 | 1049.5 | 1055.32 | 1045.49 | 1054477 |
| 1732917840 | 1049.44 | 8.04 | 0.77 | 1041 | 1052 | 1039.8 | 558347 |
| 1732750800 | 1041.4 | -28.67 | -2.68 | 1064.66 | 1064.66 | 1038.41 | 946911 |
| 1732664400 | 1070.07 | 17.36 | 1.65 | 1053.49 | 1072.84 | 1053.49 | 722838 |
| 1732578000 | 1052.71 | -7.89 | -0.74 | 1064.6 | 1068.88 | 1049.15 | 1909221 |
| 1732318800 | 1060.6 | 13.55 | 1.29 | 1048.64 | 1064.59 | 1048.64 | 1404412 |
| 1732232400 | 1047.05 | 24.07 | 2.35 | 1033 | 1053.26 | 1030.9885 | 1084051 |
| 1732146000 | 1022.98 | 0.88 | 0.09 | 1023.52 | 1031.69 | 1006.31 | 1121756 |
| 1732059600 | 1022.1 | 16.76 | 1.67 | 999 | 1025.8293 | 997.49 | 1758556 |
| 1731973200 | 1005.34 | -6.05 | -0.60 | 1013 | 1021.175 | 1003.75 | 1724377 |
| 1731714000 | 1011.39 | -28.41 | -2.73 | 1029 | 1029.725 | 1003.01 | 1413716 |
| 1731627600 | 1039.8 | -5.75 | -0.55 | 1047.34 | 1051 | 1032 | 1113600 |
| 1731541200 | 1045.55 | -2.74 | -0.26 | 1054.7 | 1061.655 | 1043.5 | 1293776 |
| 1731454800 | 1048.29 | 12.28 | 1.19 | 1032.4 | 1053.2599 | 1027.1199 | 1289123 |
| 1731368400 | 1036.01 | 27.93 | 2.77 | 1012.99 | 1038 | 1012.99 | 1302746 |
| 1731109200 | 1008.08 | -7.2 | -0.71 | 1008.37 | 1019.96 | 1005.02 | 1068447 |
| 1731022800 | 1015.28 | 20.8 | 2.09 | 996.5 | 1024.4399 | 995 | 1245284 |
| 1730936400 | 994.48 | 23.44 | 2.41 | 993.13 | 996 | 982.1 | 1208219 |
| 1730850000 | 971.04 | 16.45 | 1.72 | 961 | 973.86 | 961 | 810686 |
| 1730763600 | 954.59 | 11.18 | 1.19 | 943.25 | 960.37 | 943 | 936691 |
| 1730500800 | 943.41 | 10.42 | 1.12 | 937.36 | 951.1599 | 930.55 | 983514 |
| 1730414400 | 932.99 | -17.01 | -1.79 | 942.55 | 954.3598 | 928.3518 | 1312898 |
| 1730328000 | 950 | -3.08 | -0.32 | 953.42 | 963.5 | 949.48 | 938298 |
| 1730241600 | 953.08 | 8.08 | 0.86 | 946.39 | 957.82 | 939.4346 | 1617319 |
| 1730155200 | 945 | -5.85 | -0.62 | 960.65 | 960.65 | 945 | 1185250 |
| 1729896000 | 950.85 | -5.73 | -0.60 | 958 | 964.935 | 947.17 | 1494368 |
| 1729809600 | 956.58 | 48.9 | 5.39 | 946.46 | 979.78 | 940.41 | 3313707 |
| 1729723200 | 907.68 | -10.27 | -1.12 | 919 | 920.11 | 901.37 | 1839746 |
| 1729636800 | 917.95 | -0.39 | -0.04 | 915.76 | 924.4 | 915.76 | 1120923 |
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
