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 | 4.58 | 4.08855561507 | 112.02 | 117.38 | 110.725 | 568597 | 113.4786342 | CS |
| 4 | -3.82 | -3.17223052649 | 120.42 | 120.81 | 107.64 | 760468 | 113.78702787 | CS |
| 12 | -9.82 | -7.7677582661 | 126.42 | 129.155 | 107.61 | 892029 | 116.68265804 | CS |
| 26 | 11.7 | 11.1534795043 | 104.9 | 129.155 | 102.88 | 799909 | 117.86661362 | CS |
| 52 | 9.78 | 9.15558884104 | 106.82 | 129.155 | 97.315 | 833521 | 112.03728711 | CS |
| 156 | 0.26 | 0.223482894963 | 116.34 | 132 | 79.5 | 819324 | 110.26311062 | CS |
| 260 | 0.26 | 0.223482894963 | 116.34 | 132 | 79.5 | 819324 | 110.26311062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 116.6 | 1.01 | 0.87 | 116.15 | 119.41 | 115.57 | 685049 |
| 1736206800 | 115.59 | 1.99 | 1.75 | 113.79 | 117.38 | 113.72 | 760263 |
| 1735947600 | 113.6 | 1.6 | 1.43 | 112 | 113.845 | 110.725 | 478427 |
| 1735861200 | 112 | 0.39 | 0.35 | 112.165 | 113.615 | 111.355 | 697648 |
| 1735688400 | 111.61 | 0.3 | 0.27 | 112.02 | 112.98 | 111.23 | 338050 |
| 1735602000 | 111.31 | -0.68 | -0.61 | 110.785 | 112.075 | 109.39 | 396750 |
| 1735342800 | 111.99 | -0.51 | -0.45 | 110.97 | 112.69 | 110.97 | 343271 |
| 1735256400 | 112.5 | 0.16 | 0.14 | 111.45 | 112.72 | 110.935 | 266196 |
| 1735077840 | 112.34 | 0.07 | 0.06 | 112.24 | 113.105 | 111.28 | 214093 |
| 1734997200 | 112.27 | -0.29 | -0.26 | 111.32 | 112.44 | 110.35 | 658446 |
| 1734738000 | 112.56 | 2.02 | 1.83 | 110.81 | 113.66 | 110.78 | 1964472 |
| 1734651600 | 110.54 | 1.4 | 1.28 | 108.96 | 111.04 | 107.64 | 733351 |
| 1734565200 | 109.14 | -5.61 | -4.89 | 114.89 | 115.08 | 109.1 | 992378 |
| 1734478800 | 114.75 | -0.42 | -0.36 | 115.69 | 117.41 | 114.33 | 739667 |
| 1734392400 | 115.17 | -0.77 | -0.66 | 115.14 | 116.25 | 114.5 | 696090 |
| 1734133200 | 115.94 | -0.07 | -0.06 | 115.2 | 116.31 | 113.07 | 1245250 |
| 1734046800 | 116.01 | -0.63 | -0.54 | 116.445 | 116.82 | 115.59 | 1453475 |
| 1733960400 | 116.64 | -1.2 | -1.02 | 118.29 | 119.48 | 116.33 | 970326 |
| 1733874000 | 117.84 | -2.45 | -2.04 | 120.42 | 120.81 | 117.57 | 740274 |
| 1733787600 | 120.29 | 3.83 | 3.29 | 116.945 | 120.605 | 116.81 | 705243 |
| 1733528400 | 116.46 | 1.37 | 1.19 | 116.12 | 117.54 | 115.82 | 706579 |
| 1733442000 | 115.09 | -1.04 | -0.90 | 115.825 | 116.185 | 114.3401 | 1207152 |
| 1733355600 | 116.13 | 1.11 | 0.97 | 114.27 | 117.23 | 114.13 | 735108 |
| 1733269200 | 115.02 | -1.68 | -1.44 | 116.65 | 116.65 | 114.56 | 696193 |
| 1733182800 | 116.7 | 0.56 | 0.48 | 115.51 | 116.84 | 115.16 | 771289 |
| 1732917840 | 116.14 | -0.09 | -0.08 | 116.34 | 116.92 | 115.72 | 383157 |
| 1732750800 | 116.23 | 1.16 | 1.01 | 115.83 | 117.01 | 115.14 | 616078 |
| 1732664400 | 115.07 | 0.41 | 0.36 | 113.05 | 115.24 | 112.3 | 1003610 |
| 1732578000 | 114.66 | 2.63 | 2.35 | 112.615 | 115.22 | 112.615 | 1383223 |
| 1732318800 | 112.03 | 0.92 | 0.83 | 110.11 | 112.63 | 109.17 | 1124512 |
| 1732232400 | 111.11 | -0.23 | -0.21 | 110.965 | 114.13 | 109.715 | 1366702 |
| 1732146000 | 111.34 | 1.43 | 1.30 | 109.665 | 111.37 | 109.06 | 938223 |
| 1732059600 | 109.91 | 0.44 | 0.40 | 108.055 | 110.17 | 107.61 | 834788 |
| 1731973200 | 109.47 | -0.05 | -0.05 | 109.63 | 110.8 | 109 | 1288731 |
| 1731714000 | 109.52 | -6.53 | -5.63 | 116.36 | 116.36 | 109.22 | 1779853 |
| 1731627600 | 116.05 | -3.69 | -3.08 | 119.535 | 119.535 | 115.88 | 724924 |
| 1731541200 | 119.74 | -0.61 | -0.51 | 120.365 | 120.8545 | 119.34 | 803872 |
| 1731454800 | 120.35 | -0.29 | -0.24 | 120 | 120.7575 | 119.66 | 689803 |
| 1731368400 | 120.64 | -1.83 | -1.49 | 121.765 | 122.1 | 119.02 | 1275508 |
| 1731109200 | 122.47 | -1.53 | -1.23 | 122.87 | 123.76 | 118.98 | 990067 |
| 1731022800 | 124 | -0.86 | -0.69 | 124.9948 | 126.155 | 123.5 | 824505 |
| 1730936400 | 124.86 | -1.1 | -0.87 | 129.155 | 129.155 | 120.6 | 1431514 |
| 1730850000 | 125.96 | 1.14 | 0.91 | 124.07 | 126 | 121.43 | 848356 |
| 1730763600 | 124.82 | 3.78 | 3.12 | 124.59 | 128.83 | 120.75 | 2353086 |
| 1730500800 | 121.04 | 2.45 | 2.07 | 119.9 | 124.18 | 119.705 | 1471444 |
| 1730414400 | 118.59 | -1.44 | -1.20 | 118.005 | 120.1425 | 118.005 | 930738 |
| 1730328000 | 120.03 | 2.27 | 1.93 | 118.79 | 123.01 | 118.78 | 996805 |
| 1730241600 | 117.76 | 0.27 | 0.23 | 116.39 | 118.415 | 116.39 | 476128 |
| 1730155200 | 117.49 | 1.16 | 1.00 | 117.825 | 118.77 | 116.42 | 760477 |
| 1729896000 | 116.33 | 0.19 | 0.16 | 116.74 | 117.4125 | 115.27 | 733601 |
| 1729809600 | 116.14 | -2.36 | -1.99 | 118.63 | 119.76 | 116.13 | 729418 |
| 1729723200 | 118.5 | -0.28 | -0.24 | 118.08 | 119.405 | 117.04 | 843859 |
| 1729636800 | 118.78 | -0.47 | -0.39 | 118.66 | 119 | 116.43 | 742459 |
| 1729550400 | 119.25 | -0.42 | -0.35 | 119.64 | 119.64 | 117.83 | 735781 |
| 1729291200 | 119.67 | 0.62 | 0.52 | 120 | 120.18 | 118.26 | 711388 |
| 1729204800 | 119.05 | -1.13 | -0.94 | 121.7 | 122.54 | 118.2 | 702086 |
| 1729118400 | 120.18 | -4.18 | -3.36 | 123.99 | 124.5 | 119.17 | 903440 |
| 1729032000 | 124.36 | 1.45 | 1.18 | 126.42 | 126.42 | 123.5217 | 937533 |
| 1728945600 | 122.91 | 1.4 | 1.15 | 121.46 | 123.17 | 121.06 | 515273 |
| 1728686400 | 121.51 | 1.28 | 1.06 | 120.04 | 122.84 | 120.04 | 572420 |
| 1728600000 | 120.23 | -1.28 | -1.05 | 120.9 | 121.32 | 120.04 | 383475 |
| 1728513600 | 121.51 | -0.52 | -0.43 | 122.03 | 122.6 | 120.87 | 533701 |
| 1728427200 | 122.03 | -0.5 | -0.41 | 122.93 | 123.14 | 121.76 | 426168 |
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
