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 | -4.6 | -4.61337879852 | 99.71 | 101.03 | 91.67 | 1623392 | 96.72167962 | CS |
| 4 | -3.51 | -3.55911579801 | 98.62 | 103.49 | 91.67 | 1388233 | 99.01517541 | CS |
| 12 | -10.14 | -9.63420427553 | 105.25 | 113.17 | 91.67 | 1501279 | 102.09798416 | CS |
| 26 | 22.01 | 30.1094391245 | 73.1 | 113.17 | 71.98 | 1557024 | 94.59129571 | CS |
| 52 | 27.11 | 39.8676470588 | 68 | 113.17 | 63.03 | 1574913 | 84.00046379 | CS |
| 156 | -13.97 | -12.8071140447 | 109.08 | 120.36 | 42.09 | 1593380 | 76.35274209 | CS |
| 260 | 9.3 | 10.8378976809 | 85.81 | 125.35 | 42.09 | 1429959 | 81.76364371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 95.11 | 2.16 | 2.32 | 92.13 | 95.58 | 92.13 | 2817386 |
| 1734651600 | 92.95 | 0.16 | 0.17 | 93.5 | 95 | 91.67 | 1511843 |
| 1734565200 | 92.79 | -5.46 | -5.56 | 98.28 | 98.29 | 92.58 | 1353809 |
| 1734478800 | 98.25 | -2.11 | -2.10 | 99.27 | 101.03 | 98.22 | 2981268 |
| 1734392400 | 100.36 | 1.93 | 1.96 | 98.37 | 100.41 | 97.84 | 1342300 |
| 1734133200 | 98.43 | -1.08 | -1.09 | 99.71 | 100.3 | 97.34 | 927742 |
| 1734046800 | 99.51 | -0.91 | -0.91 | 100.75 | 101.42 | 99.44 | 1121535 |
| 1733960400 | 100.42 | 3.42 | 3.53 | 98.49 | 100.55 | 97.37 | 1344392 |
| 1733874000 | 97 | -1.19 | -1.21 | 98.02 | 98.99 | 96.83 | 1126538 |
| 1733787600 | 98.19 | -1.48 | -1.48 | 99.6 | 100.2 | 97.7 | 1167530 |
| 1733528400 | 99.67 | 1.25 | 1.27 | 99.17 | 100.3347 | 98.43 | 1520660 |
| 1733442000 | 98.42 | -2.3 | -2.28 | 99.65 | 99.65 | 97.9 | 1222213 |
| 1733355600 | 100.72 | 0.69 | 0.69 | 100.23 | 101.01 | 99.64 | 1102762 |
| 1733269200 | 100.03 | 0.98 | 0.99 | 99.31 | 100.2 | 98.38 | 1105029 |
| 1733182800 | 99.05 | -2.45 | -2.41 | 100.73 | 101.63 | 98.97 | 1261722 |
| 1732917840 | 101.5 | 0.5 | 0.50 | 101.4 | 101.87 | 100.64 | 652470 |
| 1732750800 | 101 | 0.27 | 0.27 | 101.11 | 101.93 | 99.57 | 820109 |
| 1732664400 | 100.73 | -1.65 | -1.61 | 101.02 | 101.675 | 99.22 | 1438989 |
| 1732578000 | 102.38 | 3.25 | 3.28 | 100 | 103.49 | 99.81 | 3037979 |
| 1732318800 | 99.13 | 0.43 | 0.44 | 98.62 | 99.93 | 98.01 | 1337545 |
| 1732232400 | 98.7 | 1.96 | 2.03 | 96.76 | 99.375 | 96.04 | 1534280 |
| 1732146000 | 96.74 | -0.3 | -0.31 | 96.99 | 97.2193 | 95.11 | 1857578 |
| 1732059600 | 97.04 | 0.11 | 0.11 | 96 | 97.4 | 95.565 | 1363671 |
| 1731973200 | 96.93 | 1.27 | 1.33 | 95.66 | 97.255 | 94.93 | 2448686 |
| 1731714000 | 95.66 | -3.74 | -3.76 | 98.13 | 99.64 | 95.53 | 3055872 |
| 1731627600 | 99.4 | -3.6 | -3.50 | 101.55 | 103.28 | 99.01 | 2121640 |
| 1731541200 | 103 | 0.1 | 0.10 | 103.44 | 105.05 | 102.96 | 1225753 |
| 1731454800 | 102.9 | -3.87 | -3.62 | 105.85 | 105.94 | 102.17 | 1972148 |
| 1731368400 | 106.77 | 0.15 | 0.14 | 107.88 | 108.12 | 105.1 | 1595852 |
| 1731109200 | 106.62 | 0.25 | 0.24 | 105.66 | 107.35 | 105.66 | 1346353 |
| 1731022800 | 106.37 | 1.64 | 1.57 | 104.92 | 106.62 | 104 | 1607530 |
| 1730936400 | 104.73 | 3.76 | 3.72 | 103.15 | 104.78 | 97.12 | 2608280 |
| 1730850000 | 100.97 | 1.4 | 1.41 | 99.46 | 101.0799 | 99.38 | 1485241 |
| 1730763600 | 99.57 | -0.31 | -0.31 | 100.03 | 101.275 | 99.49 | 1568046 |
| 1730500800 | 99.88 | -1.42 | -1.40 | 102.08 | 102.38 | 99.85 | 1522754 |
| 1730414400 | 101.3 | -1.76 | -1.71 | 102.81 | 103.31 | 101.11 | 1846734 |
| 1730328000 | 103.06 | 0.89 | 0.87 | 101.66 | 103.5555 | 100.98 | 1109397 |
| 1730241600 | 102.17 | -1.51 | -1.46 | 103 | 103 | 101.77 | 1510729 |
| 1730155200 | 103.68 | 0.09 | 0.09 | 104.88 | 104.95 | 103.59 | 1359418 |
| 1729896000 | 103.59 | -3.05 | -2.86 | 106.79 | 107.61 | 102.94 | 2329771 |
| 1729809600 | 106.64 | -2.03 | -1.87 | 109.14 | 109.99 | 106.6 | 2081162 |
| 1729723200 | 108.67 | 2.89 | 2.73 | 109.95 | 113.17 | 107.32 | 3272961 |
| 1729636800 | 105.78 | -1.7 | -1.58 | 106.36 | 107.2 | 105.48 | 2090023 |
| 1729550400 | 107.48 | -0.38 | -0.35 | 107.92 | 108.335 | 106.7 | 977281 |
| 1729291200 | 107.86 | 0.86 | 0.80 | 106.89 | 107.89 | 106 | 1486093 |
| 1729204800 | 107 | 0.44 | 0.41 | 105.79 | 107.96 | 105.25 | 1895044 |
| 1729118400 | 106.56 | -1.09 | -1.01 | 107.58 | 107.99 | 106.56 | 1135190 |
| 1729032000 | 107.65 | 0.75 | 0.70 | 107.16 | 108.34 | 106.67 | 1300908 |
| 1728945600 | 106.9 | 1.2 | 1.14 | 105.76 | 107.06 | 105.1258 | 1414498 |
| 1728686400 | 105.7 | 0.66 | 0.63 | 105.44 | 106.35 | 104.81 | 1196208 |
| 1728600000 | 105.04 | -1.53 | -1.44 | 108.56 | 108.56 | 104.15 | 1249799 |
| 1728513600 | 106.57 | 0.42 | 0.40 | 105.74 | 107.025 | 104.92 | 709452 |
| 1728427200 | 106.15 | 0.64 | 0.61 | 105.95 | 107.41 | 105.95 | 718724 |
| 1728340800 | 105.51 | 0.81 | 0.77 | 105.53 | 105.82 | 103.89 | 855588 |
| 1728081600 | 104.7 | -1.88 | -1.76 | 107 | 107.74 | 102.67 | 1259263 |
| 1727995200 | 106.58 | 0.68 | 0.64 | 105.44 | 106.68 | 104.87 | 1112332 |
| 1727908800 | 105.9 | 2.47 | 2.39 | 103.53 | 106.02 | 103.0943 | 973953 |
| 1727822400 | 103.43 | -1.27 | -1.21 | 104.59 | 104.97 | 102.39 | 1384559 |
| 1727736000 | 104.7 | 0.78 | 0.75 | 103.98 | 104.83 | 103.39 | 716541 |
| 1727476800 | 103.92 | -0.8 | -0.76 | 105.25 | 105.25 | 103.44 | 899738 |
| 1727390400 | 104.72 | 1.02 | 0.98 | 103.78 | 105.81 | 103.33 | 1292792 |
| 1727304000 | 103.7 | -2.29 | -2.16 | 106.29 | 106.33 | 103.57 | 1018784 |
| 1727217600 | 105.99 | 0.9 | 0.86 | 105.2 | 106.16 | 104.17 | 1007941 |
| 1727131200 | 105.09 | -0.05 | -0.05 | 105.72 | 106.67 | 103.61 | 951740 |
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
