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 | 6.11 | 5.46072035034 | 111.89 | 118.14 | 108.12 | 482402 | 110.76987836 | CS |
| 4 | 12.68 | 12.0394986707 | 105.32 | 118.14 | 102.2 | 714992 | 108.5377783 | CS |
| 12 | 18.67 | 18.7959327494 | 99.33 | 118.14 | 92.38 | 738763 | 104.79428523 | CS |
| 26 | 31.19 | 35.9290404331 | 86.81 | 118.14 | 84.18 | 997994 | 99.97744878 | CS |
| 52 | 9.62 | 8.87617641631 | 108.38 | 125.675 | 84.18 | 1150697 | 103.98700148 | CS |
| 156 | -105.8 | -47.2743521001 | 223.8 | 245.44 | 84.18 | 934234 | 135.7092519 | CS |
| 260 | -26.7 | -18.4519695923 | 144.7 | 257.68 | 64 | 863191 | 147.96068084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 118 | 5.48 | 4.87 | 114.5 | 119.44 | 114.5 | 792625 |
| 1732318800 | 112.52 | 1.34 | 1.21 | 112.09 | 112.7499 | 111.49 | 351055 |
| 1732232400 | 111.18 | 1.38 | 1.26 | 109.9 | 111.77 | 109.16 | 363861 |
| 1732146000 | 109.8 | 0.12 | 0.11 | 108.93 | 110.02 | 108.18 | 505270 |
| 1732059600 | 109.68 | -1.64 | -1.47 | 109.03 | 110.61 | 109.03 | 570241 |
| 1731973200 | 111.32 | -0.98 | -0.87 | 111.47 | 112.29 | 110.68 | 534493 |
| 1731714000 | 112.3 | -1.73 | -1.52 | 112.9 | 113.58 | 111.11 | 724438 |
| 1731627600 | 114.03 | 0.21 | 0.18 | 114.575 | 116.56 | 113.621 | 1106747 |
| 1731541200 | 113.82 | 3.33 | 3.01 | 111.98 | 114.31 | 111.585 | 878100 |
| 1731454800 | 110.49 | -2.45 | -2.17 | 112.2 | 113.0299 | 110.05 | 653828 |
| 1731368400 | 112.94 | 2.43 | 2.20 | 111.34 | 113.26 | 110.61 | 746299 |
| 1731109200 | 110.51 | 1.8 | 1.66 | 108.34 | 110.54 | 107.735 | 577167 |
| 1731022800 | 108.71 | 0.67 | 0.62 | 108.75 | 110.85 | 108.35 | 567609 |
| 1730936400 | 108.04 | 1.69 | 1.59 | 108.555 | 110.65 | 107.49 | 1081625 |
| 1730850000 | 106.35 | 1.35 | 1.29 | 104.85 | 107.04 | 104.13 | 854149 |
| 1730763600 | 105 | 1.82 | 1.76 | 103.29 | 105.77 | 103.29 | 877513 |
| 1730500800 | 103.18 | -0.33 | -0.32 | 104.03 | 105.4899 | 102.92 | 521215 |
| 1730414400 | 103.51 | -0.04 | -0.04 | 103.14 | 103.9499 | 102.76 | 566582 |
| 1730328000 | 103.55 | 0.86 | 0.84 | 102.515 | 103.8999 | 102.3138 | 843404 |
| 1730241600 | 102.69 | -1.02 | -0.98 | 103.2 | 104.105 | 102.2 | 725767 |
| 1730155200 | 103.71 | -0.34 | -0.33 | 104.785 | 105.46 | 103.63 | 1009151 |
| 1729896000 | 104.05 | -6.32 | -5.73 | 109.8 | 110.21 | 103.82 | 1546963 |
| 1729809600 | 110.37 | 11.09 | 11.17 | 108 | 113.94 | 105.82 | 2961856 |
| 1729723200 | 99.28 | -3.01 | -2.94 | 101.62 | 102.18 | 99.17 | 1421541 |
| 1729636800 | 102.29 | -2.69 | -2.56 | 104.45 | 104.5 | 102.195 | 755228 |
| 1729550400 | 104.98 | -2.19 | -2.04 | 107.1 | 107.1199 | 104.87 | 800884 |
| 1729291200 | 107.17 | 2.45 | 2.34 | 105.04 | 107.96 | 104.55 | 668806 |
| 1729204800 | 104.72 | -0.13 | -0.12 | 104.9 | 105.49 | 103.9172 | 406427 |
| 1729118400 | 104.85 | 1.76 | 1.71 | 104.57 | 105.6499 | 103.7901 | 663957 |
| 1729032000 | 103.09 | -1.13 | -1.08 | 104.22 | 105.9999 | 103 | 789079 |
| 1728945600 | 104.22 | -0.89 | -0.85 | 105.12 | 105.12 | 101.83 | 755218 |
| 1728686400 | 105.11 | 1.9 | 1.84 | 103.7 | 105.655 | 103.27 | 792891 |
| 1728600000 | 103.21 | -1.5 | -1.43 | 103.2 | 103.9699 | 102.17 | 649800 |
| 1728513600 | 104.71 | 1.19 | 1.15 | 104 | 105.7799 | 103.52 | 531330 |
| 1728427200 | 103.52 | 0.3 | 0.29 | 102.47 | 103.9 | 102.09 | 345543 |
| 1728340800 | 103.22 | -0.97 | -0.93 | 103.5 | 104.42 | 102.05 | 427733 |
| 1728081600 | 104.19 | -0.64 | -0.61 | 106.52 | 106.58 | 103.96 | 524927 |
| 1727995200 | 104.83 | -0.33 | -0.31 | 104.56 | 104.985 | 103.67 | 506687 |
| 1727908800 | 105.16 | -1.77 | -1.66 | 106.03 | 107.1793 | 105.04 | 403014 |
| 1727822400 | 106.93 | -0.07 | -0.07 | 107 | 107.39 | 105.09 | 350594 |
| 1727735520 | 107 | -0.66 | -0.61 | 107 | 107.91 | 106.25 | 462894 |
| 1727476800 | 107.66 | 1.08 | 1.01 | 108 | 109.1 | 106.35 | 476788 |
| 1727390400 | 106.58 | 3.88 | 3.78 | 104 | 107.87 | 103.6772 | 1248322 |
| 1727304000 | 102.7 | -0.86 | -0.83 | 103.6 | 103.6599 | 102 | 740555 |
| 1727217600 | 103.56 | 1.24 | 1.21 | 102.76 | 103.6799 | 102.34 | 402396 |
| 1727131200 | 102.32 | -0.09 | -0.09 | 103.4 | 103.87 | 101.76 | 375031 |
| 1726872000 | 102.41 | -0.96 | -0.93 | 103 | 103.45 | 101.17 | 1166320 |
| 1726785600 | 103.37 | 2.44 | 2.42 | 103.48 | 103.69 | 101.87 | 713303 |
| 1726699200 | 100.93 | -0.91 | -0.89 | 102.16 | 104.96 | 100.74 | 921239 |
| 1726612800 | 101.84 | 1.22 | 1.21 | 101.8535 | 102.83 | 100.22 | 885476 |
| 1726526400 | 100.62 | 2.03 | 2.06 | 100.06 | 101.39 | 99.04 | 733247 |
| 1726267200 | 98.59 | 4.72 | 5.03 | 96.11 | 99 | 95.6285 | 918138 |
| 1726180800 | 93.87 | 0.56 | 0.60 | 93.75 | 94.44 | 93.1 | 448440 |
| 1726094400 | 93.31 | -3.88 | -3.99 | 96.56 | 96.66 | 92.38 | 1250928 |
| 1726008000 | 97.19 | 0.08 | 0.08 | 96.55 | 97.26 | 95.29 | 431254 |
| 1725921600 | 97.11 | -0.5 | -0.51 | 97.5 | 98.19 | 96.5 | 686487 |
| 1725662400 | 97.61 | 0.08 | 0.08 | 98.57 | 98.86 | 97 | 437933 |
| 1725576000 | 97.53 | -1.3 | -1.32 | 99.04 | 99.39 | 97.52 | 414157 |
| 1725489600 | 98.83 | 0.66 | 0.67 | 97.77 | 99.06 | 97.08 | 304072 |
| 1725403200 | 98.17 | -2.12 | -2.11 | 100.18 | 100.285 | 97.86 | 645544 |
| 1725057600 | 100.29 | -2.19 | -2.14 | 101.56 | 102.19 | 99.35 | 664414 |
| 1724971200 | 102.48 | 0.38 | 0.37 | 102.93 | 103.3842 | 101.29 | 530586 |
| 1724884800 | 102.1 | -0.73 | -0.71 | 102.16 | 103.2899 | 102.08 | 465303 |
| 1724798400 | 102.83 | -0.19 | -0.18 | 102.27 | 103.0999 | 101.21 | 530620 |
| 1724712000 | 103.02 | 0.65 | 0.63 | 103.26 | 104.1081 | 102.18 | 548793 |
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
