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 | 16.7609 | 18.8430578977 | 88.95 | 115.62 | 88.78 | 25229590 | 106.92810996 | CS |
| 4 | 23.6809 | 28.8685846641 | 82.03 | 115.62 | 77.1201 | 9897272 | 97.63299758 | CS |
| 12 | 29.6009 | 38.8922612009 | 76.11 | 115.62 | 65.86 | 6738969 | 87.23343561 | CS |
| 26 | 46.7809 | 79.3838452401 | 58.93 | 115.62 | 48.93 | 8506959 | 72.37612585 | CS |
| 52 | 37.9809 | 56.0769230769 | 67.73 | 115.62 | 48.93 | 9330536 | 73.54017269 | CS |
| 156 | -58.88910245 | -35.7770969462 | 164.60000245 | 176.29184263 | 23.6304 | 12880037 | 51.46381661 | CS |
| 260 | 74.43789953 | 238.026087716 | 31.27300047 | 176.29184263 | 23.6304 | 8459611 | 54.89810965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 105.88 | -2.61 | -2.41 | 109.4 | 109.4 | 105.76 | 6686746 |
| 1731714000 | 108.49 | -0.59 | -0.54 | 107.1 | 108.7891 | 105.25 | 10760969 |
| 1731627600 | 109.08 | -6.01 | -5.22 | 115 | 115.29 | 109 | 13137892 |
| 1731541200 | 115.09 | 6.17 | 5.66 | 107.5 | 115.62 | 106.18 | 20624922 |
| 1731454800 | 108.92 | 18.93 | 21.04 | 107.66 | 114.51 | 106 | 63885469 |
| 1731368400 | 89.99 | 2.87 | 3.29 | 88.95 | 92.16 | 88.71 | 19940694 |
| 1731109200 | 87.12 | 1.57 | 1.84 | 85.76 | 87.26 | 85.25 | 7418856 |
| 1731022800 | 85.55 | 3.63 | 4.43 | 82.16 | 85.84 | 82.1 | 6624234 |
| 1730936400 | 81.92 | 2.35 | 2.95 | 81.87 | 82.12 | 80.13 | 4947117 |
| 1730850000 | 79.57 | 1.13 | 1.44 | 78.33 | 80.04 | 78.23 | 4648426 |
| 1730763600 | 78.44 | -0.55 | -0.70 | 78.71 | 79.06 | 77.7 | 3583923 |
| 1730500800 | 78.99 | 0.78 | 1.00 | 79.05 | 79.89 | 77.94 | 6193790 |
| 1730414400 | 78.21 | -1.8 | -2.25 | 79.79 | 80.39 | 77.1201 | 4621797 |
| 1730328000 | 80.01 | -0.38 | -0.47 | 80.15 | 80.515 | 79.28 | 3709752 |
| 1730241600 | 80.39 | 0.52 | 0.65 | 79.35 | 80.8 | 79.21 | 5129535 |
| 1730155200 | 79.87 | 0.82 | 1.04 | 79.45 | 80.18 | 79.315 | 3325004 |
| 1729896000 | 79.05 | -0.77 | -0.96 | 80.1 | 80.97 | 78.78 | 3833060 |
| 1729809600 | 79.82 | 0.16 | 0.20 | 80 | 80.39 | 78.84 | 3980626 |
| 1729723200 | 79.66 | -1.95 | -2.39 | 81.08 | 81.91 | 79.12 | 4831251 |
| 1729636800 | 81.61 | -1.05 | -1.27 | 81.5 | 82.545 | 81.16 | 4624087 |
| 1729550400 | 82.66 | -0.02 | -0.02 | 82.03 | 83.255 | 81.29 | 5437563 |
| 1729291200 | 82.68 | 1.05 | 1.29 | 82.28 | 82.949 | 82.03 | 3861841 |
| 1729204800 | 81.63 | -0.22 | -0.27 | 82.89 | 83.18 | 81.14 | 3518684 |
| 1729118400 | 81.85 | -0.08 | -0.10 | 81.72 | 82.27 | 80.34 | 4924939 |
| 1729032000 | 81.93 | -1.75 | -2.09 | 83.6 | 83.77 | 80.46 | 6483998 |
| 1728945600 | 83.68 | 0.44 | 0.53 | 83.84 | 84.37 | 82.66 | 3758762 |
| 1728686400 | 83.24 | 0.53 | 0.64 | 81.97 | 84.2 | 81.89 | 3774711 |
| 1728600000 | 82.71 | -0.7 | -0.84 | 82.07 | 83.655 | 82.07 | 3936916 |
| 1728513600 | 83.41 | 0.83 | 1.01 | 82.63 | 84.118669 | 82.63 | 4740079 |
| 1728427200 | 82.58 | 1.72 | 2.13 | 81 | 83.1399 | 80.6 | 5718355 |
| 1728340800 | 80.86 | -1.57 | -1.90 | 81.85 | 82.1 | 80.3 | 5544147 |
| 1728081600 | 82.43 | 4.29 | 5.49 | 80.09 | 82.64 | 79.5 | 7741078 |
| 1727995200 | 78.14 | -0.96 | -1.21 | 78.5 | 79.32 | 77.69 | 4621289 |
| 1727908800 | 79.1 | 0.65 | 0.83 | 78.28 | 79.305 | 77.93 | 3106560 |
| 1727822400 | 78.45 | -1.69 | -2.11 | 80 | 80.24 | 77.77 | 5652290 |
| 1727736000 | 80.14 | 0.93 | 1.17 | 79.07 | 80.36 | 78.5 | 4464042 |
| 1727476800 | 79.21 | -1.54 | -1.91 | 80.82 | 81.15 | 79.19 | 3967690 |
| 1727390400 | 80.75 | 1.49 | 1.88 | 80.44 | 81.09 | 78.77 | 5727368 |
| 1727304000 | 79.26 | -1.07 | -1.33 | 80.13 | 80.91 | 79.01 | 5025978 |
| 1727217600 | 80.33 | 0.22 | 0.27 | 80.77 | 81.07 | 78.78 | 5396307 |
| 1727131200 | 80.11 | 1.39 | 1.77 | 79 | 80.8 | 78.85 | 7894764 |
| 1726872000 | 78.72 | 0.04 | 0.05 | 78.61 | 79.52 | 77.31 | 5609011 |
| 1726785600 | 78.68 | 3.46 | 4.60 | 77.4 | 79.31 | 76.64 | 9854081 |
| 1726699200 | 75.22 | 0.77 | 1.03 | 74.83 | 76.97 | 74.59 | 7026794 |
| 1726612800 | 74.45 | 0.87 | 1.18 | 75.5 | 75.76 | 73.66 | 8172264 |
| 1726526400 | 73.58 | 1.13 | 1.56 | 72.19 | 73.7 | 71.47 | 4183306 |
| 1726267200 | 72.45 | 1.14 | 1.60 | 71.83 | 73.44 | 71.76 | 5641148 |
| 1726180800 | 71.31 | -0.21 | -0.29 | 70.72 | 71.98 | 69.63 | 6185647 |
| 1726094400 | 71.52 | 3.35 | 4.91 | 68.56 | 71.76 | 68.1 | 7059748 |
| 1726008000 | 68.17 | 0.04 | 0.06 | 68.79 | 68.9 | 66.95 | 4527587 |
| 1725921600 | 68.13 | 1.12 | 1.67 | 68.48 | 69.49 | 67.14 | 4296846 |
| 1725662400 | 67.01 | -3.1 | -4.42 | 70.38 | 70.5588 | 65.86 | 7347183 |
| 1725576000 | 70.11 | -0.11 | -0.16 | 70.03 | 70.93 | 69.305 | 3294856 |
| 1725489600 | 70.22 | -1.04 | -1.46 | 70.86 | 71.75 | 69.62 | 4611787 |
| 1725403200 | 71.26 | -2.81 | -3.79 | 73.15 | 73.22 | 70.82 | 5768542 |
| 1725057600 | 74.07 | 0.8 | 1.09 | 73.55 | 74.33 | 73.12 | 3028938 |
| 1724971200 | 73.27 | 0.74 | 1.02 | 72.9 | 74.34 | 72.87 | 3619525 |
| 1724884800 | 72.53 | -2 | -2.68 | 74.4 | 74.4 | 71.76 | 5540682 |
| 1724798400 | 74.53 | -0.42 | -0.56 | 74.39 | 74.87 | 72.86 | 4387856 |
| 1724712000 | 74.95 | -1.19 | -1.56 | 76.11 | 76.83 | 74.92 | 4043812 |
| 1724452800 | 76.14 | 1.84 | 2.48 | 75 | 76.44 | 74.69 | 5404171 |
| 1724366400 | 74.3 | -1.84 | -2.42 | 76.04 | 76.3 | 74.23 | 4771250 |
| 1724280000 | 76.14 | 1.27 | 1.70 | 75.02 | 76.2 | 74.87 | 5757407 |
| 1724193600 | 74.87 | -0.29 | -0.39 | 75 | 75.68 | 74.1601 | 8511642 |
| 1724107200 | 75.16 | 0.61 | 0.82 | 74.55 | 75.17 | 73.92 | 6245314 |
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
