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 | -4.37 | -3.75010726851 | 116.53 | 120.64 | 110.57 | 891306 | 115.66714559 | CS |
| 4 | 4.53 | 4.20886369971 | 107.63 | 120.64 | 101.54 | 780075 | 112.50658443 | CS |
| 12 | -5.22 | -4.44709490544 | 117.38 | 120.64 | 101.54 | 642498 | 111.25418449 | CS |
| 26 | 33.26 | 42.154626109 | 78.9 | 120.64 | 76.64 | 557684 | 103.20191423 | CS |
| 52 | 38.05 | 51.3425988396 | 74.11 | 120.64 | 72.78 | 578305 | 91.02695086 | CS |
| 156 | 34.16 | 43.7948717949 | 78 | 120.64 | 49.31 | 617914 | 71.05819705 | CS |
| 260 | 44.66 | 66.162962963 | 67.5 | 120.64 | 31.13 | 594262 | 67.06607089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 112.16 | -0.74 | -0.66 | 112.92 | 113.72 | 111.55 | 593624 |
| 1738626000 | 112.9 | -2.95 | -2.55 | 112.44 | 113.73 | 110.57 | 692740 |
| 1738366800 | 115.85 | -1.75 | -1.49 | 118.03 | 118.46 | 114.72 | 1049571 |
| 1738280400 | 117.6 | 0.09 | 0.08 | 119 | 120.64 | 115.03 | 948007 |
| 1738194000 | 117.51 | 2.3 | 2.00 | 116.53 | 118.77 | 114.05 | 1134701 |
| 1738107600 | 115.21 | 1.98 | 1.75 | 112.38 | 116.01 | 112.16 | 580516 |
| 1738021200 | 113.23 | -1.05 | -0.92 | 112.54 | 113.78 | 111.34 | 584827 |
| 1737762000 | 114.28 | -0.74 | -0.64 | 113.99 | 114.6886 | 113.775 | 613112 |
| 1737675600 | 115.02 | 0 | 0.00 | 115.02 | 115.02 | 115.02 | 0 |
| 1737589200 | 115.02 | -1.21 | -1.04 | 115.3 | 115.665 | 113.55 | 520437 |
| 1737502800 | 116.23 | 2.35 | 2.06 | 114.92 | 116.4 | 114.6759 | 617712 |
| 1737157200 | 113.88 | 2.04 | 1.82 | 112.49 | 114.07 | 112.16 | 746106 |
| 1737070800 | 111.84 | 1.8 | 1.64 | 110.36 | 112.41 | 110.32 | 1071167 |
| 1736984400 | 110.04 | 2.69 | 2.51 | 110 | 110.8 | 109.17 | 1248863 |
| 1736898000 | 107.35 | 2.46 | 2.35 | 105.89 | 107.68 | 105.2001 | 948877 |
| 1736811600 | 104.89 | 0.9 | 0.87 | 101.54 | 105 | 101.54 | 585578 |
| 1736552400 | 103.99 | -4.53 | -4.17 | 105.85 | 105.95 | 103.3101 | 751072 |
| 1736379600 | 108.52 | 0.4 | 0.37 | 107.5 | 108.55 | 107.23 | 495459 |
| 1736293200 | 108.12 | -0.43 | -0.40 | 109.38 | 109.61 | 105.7066 | 698901 |
| 1736206800 | 108.55 | 0.39 | 0.36 | 109.07 | 109.74 | 108.22 | 797467 |
| 1735947600 | 108.16 | 2.03 | 1.91 | 106.1101 | 108.31 | 105.84 | 477502 |
| 1735861200 | 106.13 | 0.05 | 0.05 | 106.54 | 107.76 | 105.92 | 477859 |
| 1735688400 | 106.08 | -0.07 | -0.07 | 106.87 | 106.9486 | 105.39 | 469261 |
| 1735602000 | 106.15 | -0.51 | -0.48 | 105.42 | 106.87 | 104.84 | 351475 |
| 1735342800 | 106.66 | -1.06 | -0.98 | 106.715 | 107.89 | 105.9 | 327215 |
| 1735256400 | 107.72 | 0.44 | 0.41 | 106.9 | 107.94 | 106.31 | 397144 |
| 1735077840 | 107.28 | 1.34 | 1.26 | 106.15 | 107.45 | 105.7501 | 262088 |
| 1734997200 | 105.94 | 1.45 | 1.39 | 103.77 | 106.03 | 103.77 | 507346 |
| 1734738000 | 104.49 | 2.22 | 2.17 | 102.095 | 104.91 | 102.095 | 2077877 |
| 1734651600 | 102.27 | -0.05 | -0.05 | 104.84 | 105.76 | 101.865 | 978943 |
| 1734565200 | 102.32 | -4.86 | -4.53 | 107.675 | 108.5099 | 102.21 | 536758 |
| 1734478800 | 107.18 | -2.28 | -2.08 | 108.725 | 108.725 | 106.65 | 556450 |
| 1734392400 | 109.46 | -1.12 | -1.01 | 110.0875 | 110.38 | 108.7008 | 722908 |
| 1734133200 | 110.58 | -0.91 | -0.82 | 112.065 | 113.21 | 110.27 | 636837 |
| 1734046800 | 111.49 | -0.76 | -0.68 | 111.735 | 112.87 | 110.62 | 541337 |
| 1733960400 | 112.25 | 1.63 | 1.47 | 111.21 | 112.81 | 110.64 | 507930 |
| 1733874000 | 110.62 | -0.36 | -0.32 | 110.05 | 111.65 | 109.77 | 451978 |
| 1733787600 | 110.98 | -2.9 | -2.55 | 114.005 | 114.005 | 110.65 | 443137 |
| 1733528400 | 113.88 | -0.22 | -0.19 | 114.205 | 114.62 | 112.55 | 457779 |
| 1733442000 | 114.1 | 0.47 | 0.41 | 113.96 | 114.97 | 113.895 | 460031 |
| 1733355600 | 113.63 | -0.12 | -0.11 | 114 | 114.4 | 112.88 | 396034 |
| 1733269200 | 113.75 | -0.99 | -0.86 | 115.5 | 115.59 | 113.46 | 474645 |
| 1733182800 | 114.74 | -1.06 | -0.92 | 117.14 | 117.14 | 114.655 | 549665 |
| 1732917840 | 115.8 | -0.48 | -0.41 | 117.18 | 117.43 | 115.71 | 292878 |
| 1732750800 | 116.28 | -0.4 | -0.34 | 117.205 | 117.68 | 115.98 | 394097 |
| 1732664400 | 116.68 | -1.04 | -0.88 | 116.4201 | 118.1099 | 115.7657 | 523674 |
| 1732578000 | 117.72 | 1.5 | 1.29 | 117.06 | 119.12 | 116.94 | 1050726 |
| 1732318800 | 116.22 | 1.21 | 1.05 | 114.575 | 116.62 | 114.575 | 486735 |
| 1732232400 | 115.01 | 1.57 | 1.38 | 113.425 | 115.375 | 113.42 | 407735 |
| 1732146000 | 113.44 | 0.28 | 0.25 | 113.525 | 113.65 | 112.29 | 378867 |
| 1732059600 | 113.16 | -1.15 | -1.01 | 112.87 | 113.915 | 112.72 | 507905 |
| 1731973200 | 114.31 | -0.13 | -0.11 | 114.41 | 115.37 | 113.7 | 879361 |
| 1731714000 | 114.44 | -1.13 | -0.98 | 115.48 | 115.525 | 113.93 | 949238 |
| 1731627600 | 115.57 | 0.37 | 0.32 | 115.75 | 116.2293 | 114.67 | 447769 |
| 1731541200 | 115.2 | -1.16 | -1.00 | 117.155 | 117.155 | 114.77 | 366500 |
| 1731454800 | 116.36 | -1.13 | -0.96 | 117.18 | 117.57 | 115.69 | 426162 |
| 1731368400 | 117.49 | 2.19 | 1.90 | 116.945 | 118.12 | 116.35 | 493014 |
| 1731109200 | 115.3 | 1.25 | 1.10 | 114.7724 | 115.62 | 113.56 | 444139 |
| 1731022800 | 114.05 | -2.87 | -2.45 | 116.195 | 116.195 | 113.56 | 630015 |
| 1730936400 | 116.92 | 14.23 | 13.86 | 109.28 | 117.76 | 109.28 | 1435523 |
| 1730850000 | 102.69 | 1.45 | 1.43 | 101.29 | 103.1 | 100.83 | 588983 |
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
