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 | 5.99 | 4.6796875 | 128 | 133.99 | 126.23 | 3552014 | 130.39015517 | CS |
| 4 | 17.59 | 15.1116838488 | 116.4 | 133.99 | 116.24 | 2872223 | 125.93152421 | CS |
| 12 | -18.0423 | -11.8674123854 | 152.0323 | 158.48 | 112.25 | 2378454 | 129.33715981 | CS |
| 26 | -16.31 | -10.8516300732 | 150.3 | 170.52 | 112.25 | 1965322 | 138.72810058 | CS |
| 52 | -48.24 | -26.4720408275 | 182.23 | 203 | 112.25 | 1700004 | 153.04632507 | CS |
| 156 | 21.27 | 18.8697657913 | 112.72 | 203 | 100.125 | 1884660 | 146.82039112 | CS |
| 260 | 84.07 | 168.409455128 | 49.92 | 203 | 27.525 | 2287131 | 111.04322261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 133.19999 | -0.02 | -0.02 | 134.96 | 136.08 | 132.33 | 2889119 |
| 1738798800 | 133.22 | 2.4 | 1.83 | 131.19 | 133.41999 | 130.75 | 2667230 |
| 1738712400 | 130.82 | -0.48 | -0.37 | 128.18 | 131.225 | 128.071 | 3314567 |
| 1738626000 | 131.3 | 2.87 | 2.23 | 130.19 | 133.43 | 126.23 | 4646070 |
| 1738366800 | 128.43 | -0.25 | -0.19 | 128.32 | 131.46 | 126.66 | 4010495 |
| 1738280400 | 128.68 | 1.81 | 1.43 | 128 | 128.85 | 126.7 | 3121709 |
| 1738194000 | 126.87 | 0.32 | 0.25 | 126.9 | 128.78 | 125.76 | 2738045 |
| 1738107600 | 126.55 | 4.58 | 3.76 | 121.97 | 127.79 | 120.1 | 4821071 |
| 1738021200 | 121.97 | -0.2 | -0.16 | 122.506 | 123.27 | 121.16 | 3053881 |
| 1737762000 | 122.17 | 0.08 | 0.07 | 123.84 | 124.54 | 121.36 | 2393935 |
| 1737675600 | 122.09 | 0 | 0.00 | 122.09 | 122.09 | 122.09 | 0 |
| 1737589200 | 122.09 | -2.98 | -2.38 | 124.74 | 125 | 121.66 | 2670831 |
| 1737502800 | 125.07 | 0.54 | 0.43 | 126.975 | 127.735 | 124.11 | 2169461 |
| 1737157200 | 124.53 | 1.17 | 0.95 | 124.27 | 126.1399 | 123.81 | 1841111 |
| 1737070800 | 123.36 | 0.28 | 0.23 | 123.9 | 124.2 | 122.73 | 1187820 |
| 1736984400 | 123.08 | 1.33 | 1.09 | 124.27 | 124.3 | 121.93 | 2051361 |
| 1736898000 | 121.75 | -1.13 | -0.92 | 123.25 | 123.58 | 120.044 | 2501636 |
| 1736811600 | 122.88 | 4.72 | 3.99 | 117.86 | 123.55 | 117.6 | 3021271 |
| 1736552400 | 118.16 | -0.02 | -0.02 | 116.4 | 118.84 | 116.24 | 2617302 |
| 1736379600 | 118.18 | -3.1 | -2.56 | 120.2 | 120.2 | 116.925 | 2338729 |
| 1736293200 | 121.28 | 0.66 | 0.55 | 121.45 | 123.45 | 120.24 | 2191955 |
| 1736206800 | 120.62 | 5.17 | 4.48 | 118.79 | 121.82 | 118.4877 | 3430871 |
| 1735947600 | 115.45 | 0.97 | 0.85 | 115.245 | 116.07 | 112.25 | 2052535 |
| 1735861200 | 114.48 | -2.23 | -1.91 | 118.05 | 118.6828 | 114.38 | 1355319 |
| 1735688400 | 116.71 | 0.85 | 0.73 | 115.97 | 117.68 | 115.697 | 1238304 |
| 1735602000 | 115.86 | -1.42 | -1.21 | 115.92 | 116.71 | 115.18 | 1425139 |
| 1735342800 | 117.28 | -1.36 | -1.15 | 118.18 | 120.3066 | 116.73 | 1315365 |
| 1735256400 | 118.64 | 1.21 | 1.03 | 116.75 | 119.06 | 115.7401 | 1565200 |
| 1735077840 | 117.43 | 0.82 | 0.70 | 116.58 | 117.87 | 115.71 | 886471 |
| 1734997200 | 116.61 | 0.03 | 0.03 | 116.6399 | 116.84 | 114.88 | 1625434 |
| 1734738000 | 116.58 | 0.8 | 0.69 | 114.99 | 117.92 | 114.8 | 10105511 |
| 1734651600 | 115.78 | -2.18 | -1.85 | 119.3887 | 120.12 | 115.29 | 2817193 |
| 1734565200 | 117.96 | -3.02 | -2.50 | 121.75 | 123.16 | 117.57 | 2573060 |
| 1734478800 | 120.98 | -3.18 | -2.56 | 121.76 | 124.74 | 119.44 | 3228435 |
| 1734392400 | 124.16 | -1.09 | -0.87 | 123.6 | 126.1 | 123.01 | 3040931 |
| 1734133200 | 125.25 | -6.16 | -4.69 | 129.415 | 130.4 | 125 | 2728848 |
| 1734046800 | 131.41 | -7.03 | -5.08 | 136.195 | 136.38 | 130.65 | 2654239 |
| 1733960400 | 138.44 | -2.12 | -1.51 | 140.38999 | 140.88999 | 137.69999 | 2064886 |
| 1733874000 | 140.56 | -4.02 | -2.78 | 143.66 | 143.66 | 139.61 | 1662039 |
| 1733787600 | 144.58 | 2.01 | 1.41 | 143.615 | 147.115 | 143.335 | 1502286 |
| 1733528400 | 142.57 | -3 | -2.06 | 146.03 | 146.387 | 142.31 | 1825853 |
| 1733442000 | 145.57 | -3.74 | -2.50 | 148.565 | 148.565 | 143.36 | 2149404 |
| 1733355600 | 149.31 | -5.67 | -3.66 | 153.87 | 154.88 | 148.21 | 2130083 |
| 1733269200 | 154.97999 | -1.39 | -0.89 | 158.305 | 158.47999 | 154.63999 | 2017453 |
| 1733182800 | 156.37 | 1.68 | 1.09 | 156.68 | 157.61 | 155.46 | 1814476 |
| 1732917840 | 154.69 | -0.08 | -0.05 | 155.5 | 156.1788 | 153.99 | 902773 |
| 1732750800 | 154.77 | 0.77 | 0.50 | 154.35 | 156.79 | 153.08 | 1065229 |
| 1732664400 | 154 | 0.56 | 0.36 | 156.21 | 156.94999 | 152.3401 | 1669665 |
| 1732578000 | 153.44 | 1.52 | 1.00 | 153.22999 | 156.47989 | 152.54499 | 2673419 |
| 1732318800 | 151.91999 | 1.93 | 1.29 | 150.47999 | 153.25 | 150.29 | 1240857 |
| 1732232400 | 149.99 | 1.82 | 1.23 | 147.38 | 150.845 | 146.61 | 1721513 |
| 1732146000 | 148.16999 | 3.49 | 2.41 | 145.54499 | 149.9381 | 145.5264 | 2237966 |
| 1732059600 | 144.68 | -2.57 | -1.75 | 144 | 146.16999 | 143.705 | 1594645 |
| 1731973200 | 147.25 | 0.17 | 0.12 | 148.38999 | 148.5 | 145.93 | 1552488 |
| 1731714000 | 147.08 | 0.7 | 0.48 | 147.41999 | 149.49 | 146.4 | 1439257 |
| 1731627600 | 146.38 | -5.82 | -3.82 | 152.0323 | 152.11 | 145.74 | 1770907 |
| 1731541200 | 152.19999 | -1.69 | -1.10 | 153.74 | 154.6899 | 151.43 | 2443278 |
| 1731454800 | 153.88999 | -5.17 | -3.25 | 157 | 157.805 | 151.77 | 2146553 |
| 1731368400 | 159.06 | 0.22 | 0.14 | 160 | 160.84 | 158.66 | 2113302 |
| 1731109200 | 158.84 | -2.33 | -1.45 | 159.85 | 160.91999 | 157.5 | 1703956 |
| 1731022800 | 161.16999 | -6.57 | -3.92 | 167.92 | 168.42 | 160.88999 | 2607684 |
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
