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 | -0.94 | -0.832374037014 | 112.93 | 115.38 | 111.5 | 6071493 | 112.66253493 | CS |
| 4 | 6.93 | 6.5962307253 | 105.06 | 115.38 | 101.67 | 5804046 | 110.07415151 | CS |
| 12 | -1.13 | -0.998939179632 | 113.12 | 116.08 | 101.295 | 6480155 | 108.58820234 | CS |
| 26 | -7.53 | -6.30020080321 | 119.52 | 119.72 | 101.295 | 6278323 | 110.3642232 | CS |
| 52 | -0.05 | -0.0446269189575 | 112.04 | 135.18 | 101.295 | 5942474 | 113.52215604 | CS |
| 156 | 42.35 | 60.8127512924 | 69.64 | 138.49 | 66.06 | 6552688 | 106.59978588 | CS |
| 260 | 51.5 | 85.1380393453 | 60.49 | 138.49 | 20.84 | 7626194 | 78.05419942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 111.75 | -0.15 | -0.13 | 112.09 | 112.7299 | 111.3 | 7252078 |
| 1732232400 | 111.9 | -1.53 | -1.35 | 114.3 | 115.38 | 111.5 | 12416438 |
| 1732146000 | 113.43 | 0.34 | 0.30 | 113.13 | 113.99 | 112.64 | 4027088 |
| 1732059600 | 113.09 | -0.67 | -0.59 | 112.65 | 114.14 | 112.44 | 5034179 |
| 1731973200 | 113.76 | 1.44 | 1.28 | 113.57 | 114.46 | 112.75 | 5046535 |
| 1731714000 | 112.32 | -0.6 | -0.53 | 112.93 | 114.07 | 111.88 | 3833224 |
| 1731627600 | 112.92 | 1.1 | 0.98 | 112.745 | 113.02 | 111.35 | 4334265 |
| 1731541200 | 111.82 | 1.18 | 1.07 | 110.41 | 112.455 | 109.5 | 5868628 |
| 1731454800 | 110.64 | -1.41 | -1.26 | 112.74 | 112.83 | 110.47 | 5112832 |
| 1731368400 | 112.05 | 0.46 | 0.41 | 111.3 | 112.75 | 110.95 | 3755466 |
| 1731109200 | 111.59 | -0.81 | -0.72 | 111.4 | 112 | 110.56 | 5222609 |
| 1731022800 | 112.4 | -1.23 | -1.08 | 113.74 | 113.99 | 111.86 | 5312130 |
| 1730936400 | 113.63 | 4.42 | 4.05 | 111.75 | 114.87 | 111.61 | 7555728 |
| 1730850000 | 109.21 | 0.35 | 0.32 | 108.74 | 110.015 | 108.58 | 5943585 |
| 1730763600 | 108.86 | 1.02 | 0.95 | 109.15 | 110.0675 | 108.73 | 5416027 |
| 1730500800 | 107.84 | -1.7 | -1.55 | 109.51 | 109.71 | 106.68 | 7317458 |
| 1730414400 | 109.54 | 6.56 | 6.37 | 107.53 | 110.65 | 106.76 | 11694138 |
| 1730328000 | 102.98 | 0.66 | 0.65 | 102.63 | 103.43 | 102.365 | 6324689 |
| 1730241600 | 102.32 | -0.94 | -0.91 | 103.16 | 103.76 | 102.16 | 3766769 |
| 1730155200 | 103.26 | -1.3 | -1.24 | 101.8 | 103.35 | 101.67 | 4281827 |
| 1729896000 | 104.56 | 0.19 | 0.18 | 105.06 | 105.4296 | 104.25 | 3817303 |
| 1729809600 | 104.37 | -0.14 | -0.13 | 104.65 | 105.1659 | 103.45 | 3493168 |
| 1729723200 | 104.51 | -0.49 | -0.47 | 104.59 | 105.06 | 103.66 | 4509102 |
| 1729636800 | 105 | 0.01 | 0.01 | 105.78 | 105.78 | 104.76 | 4652432 |
| 1729550400 | 104.99 | -0.68 | -0.64 | 106.38 | 106.8399 | 104.69 | 4386965 |
| 1729291200 | 105.67 | -0.48 | -0.45 | 105.43 | 106.14 | 104.7 | 4326590 |
| 1729204800 | 106.15 | 0.99 | 0.94 | 105.32 | 106.24 | 104.94 | 5093418 |
| 1729118400 | 105.16 | -0.05 | -0.05 | 105.8 | 106 | 105.04 | 4602037 |
| 1729032000 | 105.21 | -4.26 | -3.89 | 105.88 | 107.125 | 105.12 | 6395418 |
| 1728945600 | 109.47 | -1.02 | -0.92 | 109.7 | 110.4349 | 108.9 | 5173106 |
| 1728686400 | 110.49 | -1.37 | -1.22 | 110.75 | 111.7 | 110.2717 | 6755852 |
| 1728600000 | 111.86 | 0.89 | 0.80 | 112.08 | 112.8347 | 110.76 | 3846416 |
| 1728513600 | 110.97 | 0.17 | 0.15 | 110.16 | 111.52 | 109.55 | 4217195 |
| 1728427200 | 110.8 | -3.92 | -3.42 | 112.65 | 112.65 | 110.16 | 5110568 |
| 1728340800 | 114.72 | 0.18 | 0.16 | 114.91 | 116.08 | 114.44 | 4805131 |
| 1728081600 | 114.54 | 2.12 | 1.89 | 113.18 | 114.63 | 112.05 | 7256953 |
| 1727995200 | 112.42 | 2.06 | 1.87 | 110.4 | 112.51 | 109.99 | 7252834 |
| 1727908800 | 110.36 | 0.99 | 0.91 | 110.65 | 111.64 | 108.585 | 7257626 |
| 1727822400 | 109.37 | 4.09 | 3.88 | 104.54 | 109.675 | 104.1 | 7680424 |
| 1727735520 | 105.28 | 0.56 | 0.53 | 104.4 | 105.58 | 103.87 | 6516424 |
| 1727476800 | 104.72 | 2.41 | 2.36 | 102.63 | 104.84 | 102.6 | 5484565 |
| 1727390400 | 102.31 | -3.42 | -3.23 | 103.06 | 104.22 | 102.165 | 9523029 |
| 1727304000 | 105.73 | -3.18 | -2.92 | 108.73 | 108.82 | 105.69 | 6560778 |
| 1727217600 | 108.91 | -0.78 | -0.71 | 111.34 | 111.47 | 108.775 | 7785917 |
| 1727131200 | 109.69 | -0.18 | -0.16 | 110.1 | 110.9399 | 107.49 | 8196206 |
| 1726872000 | 109.87 | -0.68 | -0.62 | 111.16 | 111.74 | 109.73 | 33514835 |
| 1726785600 | 110.55 | 1.93 | 1.78 | 110.12 | 111.345 | 109.365 | 7788349 |
| 1726699200 | 108.62 | 0.33 | 0.30 | 108.69 | 109.93 | 108.17 | 7120474 |
| 1726612800 | 108.29 | 2.74 | 2.60 | 105.82 | 108.495 | 105.82 | 8599384 |
| 1726526400 | 105.55 | 2.05 | 1.98 | 104.96 | 105.685 | 104.45 | 9116818 |
| 1726267200 | 103.5 | 0.6 | 0.58 | 103.32 | 104.368 | 103.05 | 5336748 |
| 1726180800 | 102.9 | 0.33 | 0.32 | 102.98 | 103.68 | 102.15 | 6648507 |
| 1726094400 | 102.57 | -1.43 | -1.38 | 103.8 | 104.04 | 101.295 | 6802276 |
| 1726008000 | 104 | -1.6 | -1.52 | 105.03 | 105.45 | 103.24 | 5514113 |
| 1725921600 | 105.6 | -0.42 | -0.40 | 106.42 | 106.67 | 105.54 | 6475713 |
| 1725662400 | 106.02 | -1.43 | -1.33 | 108.45 | 108.62 | 105.72 | 5139193 |
| 1725576000 | 107.45 | -1.11 | -1.02 | 108.585 | 108.765 | 107.29 | 5420166 |
| 1725489600 | 108.56 | -1.29 | -1.17 | 110.33 | 111.19 | 108.44 | 6251014 |
| 1725403200 | 109.85 | -3.94 | -3.46 | 110.68 | 110.99 | 109.21 | 6085325 |
| 1725057600 | 113.79 | -0.58 | -0.51 | 113.12 | 114.04 | 112.41 | 5553152 |
| 1724971200 | 114.37 | 2.22 | 1.98 | 112.98 | 115.14 | 112.07 | 5254738 |
| 1724884800 | 112.15 | -0.28 | -0.25 | 112.04 | 112.2 | 110.64 | 4506433 |
| 1724798400 | 112.43 | -1.13 | -1.00 | 113.66 | 113.66 | 112.06 | 3522064 |
| 1724712000 | 113.56 | 2.16 | 1.94 | 113.02 | 115.03 | 112.94 | 6252836 |
| 1724452800 | 111.4 | 1.43 | 1.30 | 110.83 | 111.49 | 110.27 | 4023457 |
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
