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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 105.11 | 0.68 | 0.65 | 104.8 | 105.19 | 104.68 | 190 |
| 1732296600 | 104.43 | -0.14 | -0.13 | 104.6 | 104.7 | 104.38 | 267 |
| 1732210200 | 104.57 | 0.04 | 0.04 | 104.64 | 104.79 | 104.54 | 2531 |
| 1732123800 | 104.53 | -0.21 | -0.20 | 104.58 | 104.66 | 104.36 | 1157 |
| 1732037400 | 104.74 | 0.28 | 0.27 | 104.88 | 104.93 | 104.68 | 3960 |
| 1731951000 | 104.46 | 0.28 | 0.27 | 104.4 | 104.48 | 104.18 | 23415 |
| 1731691800 | 104.18 | -0.45 | -0.43 | 104.3 | 104.47 | 103.97 | 4414 |
| 1731605400 | 104.63 | 0.03 | 0.03 | 104.44 | 104.7 | 104.27 | 10979 |
| 1731519000 | 104.6 | -0.05 | -0.05 | 104.54 | 104.83 | 104.34 | 12584 |
| 1731432600 | 104.65 | -0.25 | -0.24 | 104.72 | 104.8 | 104.6 | 8868 |
| 1731346200 | 104.9 | -0.27 | -0.26 | 104.92 | 104.98 | 104.79 | 3609 |
| 1731087000 | 105.17 | 0.22 | 0.21 | 105.44 | 105.44 | 105.16 | 4916 |
| 1731000600 | 104.95 | 0.71 | 0.68 | 104.44 | 105.08 | 104.22 | 10706 |
| 1730914200 | 104.24 | -0.18 | -0.17 | 104.48 | 104.65 | 104.09 | 18610 |
| 1730827800 | 104.42 | -0.23 | -0.22 | 104.76 | 104.76 | 104.37 | 10271 |
| 1730741400 | 104.65 | 0.24 | 0.23 | 104.84 | 104.87 | 104.35 | 84729 |
| 1730482200 | 104.41 | -0.41 | -0.39 | 104.64 | 105.05 | 104.39 | 210 |
| 1730395800 | 104.82 | -0.12 | -0.11 | 104.68 | 104.82 | 104.34 | 2750 |
| 1730309400 | 104.94 | 0.28 | 0.27 | 105.1 | 105.39 | 104.83 | 5686 |
| 1730223000 | 104.66 | -0.21 | -0.20 | 104.94 | 104.94 | 104.49 | 561 |
| 1730136600 | 104.87 | -0.5 | -0.47 | 105.34 | 105.34 | 104.82 | 4242 |
| 1729873800 | 105.37 | 0 | 0.00 | 105.62 | 105.62 | 105.3 | 9184 |
| 1729787400 | 105.37 | 0.25 | 0.24 | 105.28 | 105.49 | 105.1 | 12380 |
| 1729701000 | 105.12 | -0.17 | -0.16 | 105.14 | 105.29 | 104.96 | 4442 |
| 1729614600 | 105.29 | -0.14 | -0.13 | 105.4 | 105.52 | 105.28 | 5544 |
| 1729528200 | 105.43 | -0.68 | -0.64 | 105.98 | 106.11 | 105.42 | 1840 |
| 1729269000 | 106.11 | 0.15 | 0.14 | 106.24 | 106.24 | 105.93 | 2828 |
| 1729182600 | 105.96 | -0.4 | -0.38 | 106.28 | 106.3 | 105.87 | 10095 |
| 1729096200 | 106.36 | 0.18 | 0.17 | 106.58 | 106.58 | 106.17 | 1034 |
| 1729009800 | 106.18 | 0.36 | 0.34 | 106.02 | 106.28 | 106.02 | 8911 |
| 1728923400 | 105.82 | -0.14 | -0.13 | 105.98 | 106.09 | 105.75 | 588 |
| 1728664200 | 105.96 | 0.21 | 0.20 | 105.98 | 105.98 | 105.6 | 1460 |
| 1728577800 | 105.75 | -0.11 | -0.10 | 105.9 | 106.13 | 105.58 | 4457 |
| 1728491400 | 105.86 | -0.02 | -0.02 | 106.32 | 106.32 | 105.72 | 10554 |
| 1728405000 | 105.88 | -0.01 | -0.01 | 105.96 | 105.96 | 105.64 | 12136 |
| 1728318600 | 105.89 | -0.19 | -0.18 | 106.44 | 106.44 | 105.69 | 4824 |
| 1728059400 | 106.08 | -0.98 | -0.92 | 106.94 | 107.16 | 106.08 | 7352 |
| 1727973000 | 107.06 | -0.17 | -0.16 | 107.02 | 107.12 | 106.88 | 1299 |
| 1727886600 | 107.23 | -0.09 | -0.08 | 107.12 | 107.23 | 107.04 | 852 |
| 1727800200 | 107.32 | 0.12 | 0.11 | 107.3 | 107.53 | 107.05 | 6682 |
| 1727713800 | 107.2 | -0.03 | -0.03 | 107.4 | 107.45 | 107.12 | 1030 |
| 1727454600 | 107.23 | 0.15 | 0.14 | 107.24 | 107.38 | 107.08 | 4374 |
| 1727368200 | 107.08 | -0.07 | -0.07 | 107.44 | 107.48 | 106.98 | 824 |
| 1727281800 | 107.15 | -0.3 | -0.28 | 107.42 | 107.52 | 107.09 | 2084 |
| 1727195400 | 107.45 | 0.27 | 0.25 | 107.3 | 107.45 | 107.08 | 2330 |
| 1727109000 | 107.18 | 0.12 | 0.11 | 107.46 | 107.46 | 107.14 | 81 |
| 1726849800 | 107.06 | -0.23 | -0.21 | 107.38 | 107.49 | 107.05 | 1022 |
| 1726763400 | 107.29 | 0.21 | 0.20 | 107.26 | 107.41 | 107.05 | 4756 |
| 1726677000 | 107.08 | -0.28 | -0.26 | 107.26 | 107.26 | 107.03 | 2976 |
| 1726590600 | 107.36 | -0.12 | -0.11 | 107.62 | 107.66 | 107.28 | 2270 |
| 1726504200 | 107.48 | 0.24 | 0.22 | 107.56 | 107.56 | 107.32 | 860 |
| 1726245000 | 107.24 | 0.35 | 0.33 | 107.36 | 107.38 | 107.11 | 112 |
| 1726158600 | 106.89 | -0.25 | -0.23 | 107.08 | 107.19 | 106.84 | 637 |
| 1726072200 | 107.14 | 0.1 | 0.09 | 107.3 | 107.37 | 106.78 | 3045 |
| 1725985800 | 107.04 | 0.16 | 0.15 | 107.04 | 107.08 | 106.91 | 2325 |
| 1725899400 | 106.88 | -0.07 | -0.07 | 107.2 | 107.2 | 106.57 | 6191 |
| 1725640200 | 106.95 | 0.58 | 0.55 | 106.76 | 107.13 | 106.54 | 577 |
| 1725553800 | 106.37 | 0.06 | 0.06 | 106.44 | 106.75 | 106.32 | 14248 |
| 1725467400 | 106.31 | 0.34 | 0.32 | 106 | 106.63 | 105.94 | 2898 |
| 1725381000 | 105.97 | 0.25 | 0.24 | 105.7 | 106.17 | 105.6 | 1641 |
| 1725294600 | 105.72 | -0.04 | -0.04 | 105.68 | 105.85 | 105.61 | 10160 |
| 1725035400 | 105.76 | -0.08 | -0.08 | 105.76 | 105.76 | 105.76 | 0 |
| 1724949000 | 105.84 | -0.07 | -0.07 | 105.88 | 105.96 | 105.77 | 667 |
| 1724862600 | 105.91 | 0.19 | 0.18 | 106.06 | 106.06 | 105.85 | 758 |
| 1724776200 | 105.72 | -0.22 | -0.21 | 106.26 | 106.26 | 105.56 | 10257 |
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
