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 | -6.23 | -5.51962434659 | 112.87 | 113.7 | 106.45 | 1195485 | 110.74086746 | CS |
| 4 | -19.51 | -15.4657154182 | 126.15 | 129.38 | 106.45 | 861747 | 118.03319787 | CS |
| 12 | -15.26 | -12.5184577523 | 121.9 | 129.38 | 106.45 | 612283 | 119.36408076 | CS |
| 26 | 0.45 | 0.423768716452 | 106.19 | 129.38 | 100.91 | 571302 | 115.18877534 | CS |
| 52 | 22.4 | 26.5906932574 | 84.24 | 129.38 | 82.21 | 711913 | 103.65739888 | CS |
| 156 | 8.76 | 8.94973436861 | 97.88 | 129.38 | 65.74 | 744289 | 91.61571764 | CS |
| 260 | 38.92 | 57.4719432959 | 67.72 | 129.38 | 37.86 | 654417 | 86.43799622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 106.64 | -2.16 | -1.99 | 108.73 | 110.06 | 106.45 | 1299116 |
| 1718750400 | 108.8 | -3.28 | -2.93 | 112.08 | 112.27 | 108.3 | 1503330 |
| 1718664000 | 112.08 | 2.73 | 2.50 | 110.62 | 112.32 | 110.525 | 750017 |
| 1718404800 | 109.35 | -4.35 | -3.83 | 110.94 | 111.55 | 108.13 | 1280242 |
| 1718318400 | 113.7 | -0.19 | -0.17 | 112.87 | 113.7 | 111.934 | 1248352 |
| 1718232000 | 113.89 | 0.37 | 0.33 | 114.92 | 116.16 | 113.15 | 877496 |
| 1718145600 | 113.52 | -5.66 | -4.75 | 117.93 | 118 | 112.46 | 1576601 |
| 1718059200 | 119.18 | -0.33 | -0.28 | 118.19 | 119.74 | 118.03 | 634752 |
| 1717800000 | 119.51 | -0.23 | -0.19 | 119.03 | 120.14 | 118.85 | 781881 |
| 1717713600 | 119.74 | -0.39 | -0.32 | 119.84 | 121.38 | 119.35 | 444527 |
| 1717627200 | 120.13 | -1.04 | -0.86 | 120.7 | 121.435 | 119.33 | 782418 |
| 1717540800 | 121.17 | -5.72 | -4.51 | 125.03 | 125.45 | 120.77 | 1325910 |
| 1717454400 | 126.89 | -0.68 | -0.53 | 128.21 | 128.66 | 126.35 | 729436 |
| 1717195200 | 127.57 | 0.87 | 0.69 | 126.86 | 127.695 | 126.415 | 655852 |
| 1717108800 | 126.7 | 0.7 | 0.56 | 126.48 | 127.07 | 126.18 | 641930 |
| 1717022400 | 126 | -3.11 | -2.41 | 127.55 | 127.81 | 125.9 | 652157 |
| 1716936000 | 129.11 | 3.38 | 2.69 | 127.78 | 129.38 | 127.41 | 595993 |
| 1716590400 | 125.73 | 1.34 | 1.08 | 124.92 | 126.08 | 124.91 | 413878 |
| 1716504000 | 124.39 | -0.57 | -0.46 | 126.15 | 126.21 | 123.49 | 616677 |
| 1716417600 | 124.96 | -1.3 | -1.03 | 125.21 | 125.76 | 124.44 | 406424 |
| 1716331200 | 126.26 | 0.98 | 0.78 | 125.02 | 126.52 | 124.74 | 422738 |
| 1716244800 | 125.28 | 0.1 | 0.08 | 125.06 | 125.845 | 124.65 | 249576 |
| 1715985600 | 125.18 | -1.03 | -0.82 | 126.2 | 126.55 | 125 | 336838 |
| 1715899200 | 126.21 | 0.38 | 0.30 | 125.83 | 127.21 | 125.5 | 406588 |
| 1715812800 | 125.83 | 3.79 | 3.11 | 122.49 | 125.99 | 122.47 | 546529 |
| 1715726400 | 122.04 | -0.48 | -0.39 | 122.95 | 123.33 | 121.61 | 435058 |
| 1715640000 | 122.52 | -1.82 | -1.46 | 124.48 | 124.73 | 122.45 | 328431 |
| 1715380800 | 124.34 | -0.66 | -0.53 | 125.24 | 125.62 | 123.97 | 371208 |
| 1715294400 | 125 | 0.56 | 0.45 | 124.74 | 125.53 | 124.26 | 420370 |
| 1715208000 | 124.44 | 0.48 | 0.39 | 122.94 | 124.53 | 122.57 | 375369 |
| 1715121600 | 123.96 | 0.11 | 0.09 | 123.73 | 125.91 | 123.73 | 635546 |
| 1715035200 | 123.85 | 2.47 | 2.03 | 121.82 | 123.97 | 121.82 | 497897 |
| 1714776000 | 121.38 | -0.42 | -0.34 | 122.66 | 123.11 | 120.78 | 606869 |
| 1714689600 | 121.8 | 1.37 | 1.14 | 121.95 | 122.43 | 121.24 | 591341 |
| 1714603200 | 120.43 | 0.64 | 0.53 | 119.48 | 122.56 | 119.48 | 454792 |
| 1714516800 | 119.79 | -1.45 | -1.20 | 119.59 | 121.77 | 118.03 | 740789 |
| 1714430400 | 121.24 | -1.05 | -0.86 | 122.04 | 122.65 | 120.89 | 810525 |
| 1714171200 | 122.29 | 6.44 | 5.56 | 120.49 | 125.91 | 120.05 | 1500131 |
| 1714084800 | 115.85 | -2.09 | -1.77 | 116.25 | 116.3925 | 115.105 | 840387 |
| 1713998400 | 117.94 | -0.05 | -0.04 | 117.3 | 118.75 | 117.275 | 737094 |
| 1713912000 | 117.99 | 0.71 | 0.61 | 117.43 | 118.38 | 116.89 | 416381 |
| 1713825600 | 117.28 | 2.45 | 2.13 | 116.11 | 117.83 | 115.42 | 457249 |
| 1713566400 | 114.83 | 0.47 | 0.41 | 114.78 | 115.58 | 113.96 | 537491 |
| 1713480000 | 114.36 | -1.33 | -1.15 | 116.24 | 116.35 | 113.97 | 494295 |
| 1713393600 | 115.69 | 0.08 | 0.07 | 116.53 | 116.81 | 115.35 | 469355 |
| 1713307200 | 115.61 | -0.28 | -0.24 | 114.435 | 116.29 | 114.34 | 381995 |
| 1713220800 | 115.89 | 0.63 | 0.55 | 117.9 | 117.97 | 114.815 | 441663 |
| 1712961600 | 115.26 | -2.58 | -2.19 | 116.23 | 116.36 | 115.18 | 401439 |
| 1712875200 | 117.84 | -0.09 | -0.08 | 118.36 | 118.36 | 116.9801 | 276851 |
| 1712788800 | 117.93 | -2.63 | -2.18 | 118.47 | 119.2 | 117.26 | 418316 |
| 1712702400 | 120.56 | 0.27 | 0.22 | 120.77 | 121.655 | 120.35 | 478113 |
| 1712616000 | 120.29 | 0.24 | 0.20 | 121.13 | 121.91 | 120.2 | 256867 |
| 1712356800 | 120.05 | 2.12 | 1.80 | 119.12 | 120.14 | 118.34 | 414039 |
| 1712270400 | 117.93 | -0.57 | -0.48 | 119.79 | 120.91 | 117.8375 | 380011 |
| 1712184000 | 118.5 | 0.3 | 0.25 | 119 | 119.28 | 118.06 | 411234 |
| 1712097600 | 118.2 | -2.37 | -1.97 | 118.39 | 118.53 | 117.145 | 509780 |
| 1712011200 | 120.57 | 0.14 | 0.12 | 120.83 | 121.07 | 119.7 | 439247 |
| 1711665600 | 120.43 | -1.67 | -1.37 | 121.9 | 121.98 | 120.26 | 489874 |
| 1711579200 | 122.1 | 1.04 | 0.86 | 120.35 | 122.13 | 119.54 | 359685 |
| 1711492800 | 121.06 | -1.38 | -1.13 | 122.3 | 122.44 | 120.96 | 508768 |
| 1711406400 | 122.44 | -1.07 | -0.87 | 123.55 | 124.38 | 122.4 | 496042 |
| 1711147200 | 123.51 | 1.58 | 1.30 | 122.33 | 123.51 | 122.3 | 590851 |
| 1711060800 | 121.93 | 0.6 | 0.49 | 121.89 | 122.38 | 121.34 | 384738 |
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
