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 | 1.81 | 2.09224367125 | 86.51 | 89.13 | 84.5 | 607821 | 86.41429707 | CS |
| 4 | 6.32 | 7.70731707317 | 82 | 89.13 | 81.01 | 543848 | 84.86314006 | CS |
| 12 | 4.23 | 5.03032465216 | 84.09 | 89.13 | 81.01 | 512213 | 84.63208931 | CS |
| 26 | 13.85 | 18.5980931919 | 74.47 | 89.13 | 72.39 | 457506 | 81.06781897 | CS |
| 52 | 18.99 | 27.3907399394 | 69.33 | 89.13 | 65.43 | 465540 | 75.76192888 | CS |
| 156 | 25.59 | 40.793878527 | 62.73 | 89.13 | 60.59 | 457583 | 72.60238461 | CS |
| 260 | 32.35 | 57.7988207969 | 55.97 | 89.13 | 49.03 | 511321 | 65.97544659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 87.08 | 0.8 | 0.93 | 87 | 87.59 | 84.5 | 516424 |
| 1732056000 | 86.28 | 0.29 | 0.34 | 85.58 | 87.08 | 84.71 | 538381 |
| 1731969600 | 85.99 | -0.49 | -0.57 | 86.73 | 86.73 | 85.63 | 924409 |
| 1731710400 | 86.48 | -0.09 | -0.10 | 86.58 | 87.75 | 85.89 | 492071 |
| 1731624000 | 86.57 | 0.1 | 0.12 | 86.51 | 87.69 | 86.38 | 567822 |
| 1731537600 | 86.47 | -1.21 | -1.38 | 87.58 | 87.94 | 85.52 | 422634 |
| 1731451200 | 87.68 | 1.52 | 1.76 | 86.12 | 87.74 | 86.12 | 872153 |
| 1731364800 | 86.16 | 0.42 | 0.49 | 85.9 | 86.84 | 85.9 | 455363 |
| 1731105600 | 85.74 | -0.09 | -0.10 | 85.78 | 86.27 | 85.32 | 400930 |
| 1731019200 | 85.83 | 0.74 | 0.87 | 84.97 | 85.92 | 84.8 | 815203 |
| 1730932800 | 85.09 | 0.95 | 1.13 | 84.95 | 85.36 | 83.57 | 462650 |
| 1730846400 | 84.14 | 1.2 | 1.45 | 82.98 | 84.34 | 82.94 | 248613 |
| 1730760000 | 82.94 | 0.03 | 0.04 | 82.52 | 83.29 | 82.34 | 459840 |
| 1730497200 | 82.91 | 0.22 | 0.27 | 82.72 | 83.3 | 82.26 | 497301 |
| 1730410800 | 82.69 | -1.11 | -1.32 | 83.81 | 83.85 | 82.64 | 473280 |
| 1730324400 | 83.8 | 1.78 | 2.17 | 81.78 | 84.05 | 81.01 | 454378 |
| 1730238000 | 82.02 | -0.38 | -0.46 | 82.03 | 82.45 | 81.82 | 378878 |
| 1730151600 | 82.4 | 0.69 | 0.84 | 82.06 | 82.95 | 81.56 | 790493 |
| 1729892400 | 81.71 | -0.59 | -0.72 | 82.25 | 82.53 | 81.35 | 472485 |
| 1729806000 | 82.3 | -1.32 | -1.58 | 82 | 83.09 | 81.84 | 633647 |
| 1729719600 | 83.62 | -0.5 | -0.59 | 83.94 | 84.23 | 83.46 | 303138 |
| 1729633200 | 84.12 | 0.16 | 0.19 | 83.41 | 84.22 | 82.58 | 274269 |
| 1729546800 | 83.96 | -0.8 | -0.94 | 84.83 | 84.85 | 83.82 | 549525 |
| 1729287600 | 84.76 | -0.27 | -0.32 | 84.95 | 85.21 | 84.46 | 457047 |
| 1729201200 | 85.03 | 0.02 | 0.02 | 84.86 | 85.63 | 84.66 | 521891 |
| 1729114800 | 85.01 | 0.35 | 0.41 | 84.65 | 85.48 | 84.65 | 214761 |
| 1729028400 | 84.66 | 0.56 | 0.67 | 84.38 | 84.73 | 84.05 | 808981 |
| 1728682800 | 84.1 | 0.33 | 0.39 | 83.82 | 84.62 | 83.79 | 436024 |
| 1728596400 | 83.77 | -0.18 | -0.21 | 83.67 | 84.04 | 83.11 | 583227 |
| 1728510000 | 83.95 | 0.85 | 1.02 | 83 | 84.01 | 83 | 296938 |
| 1728423600 | 83.1 | 0.1 | 0.12 | 83.16 | 83.47 | 82.69 | 588218 |
| 1728337200 | 83 | -0.3 | -0.36 | 83 | 83.49 | 82.66 | 827249 |
| 1728078000 | 83.3 | -0.97 | -1.15 | 84.03 | 84.39 | 83.29 | 408463 |
| 1727991600 | 84.27 | -0.01 | -0.01 | 84.16 | 84.78 | 83.2 | 320094 |
| 1727905200 | 84.28 | -1.3 | -1.52 | 85.4 | 85.92 | 84.21 | 245761 |
| 1727818800 | 85.58 | 0.09 | 0.11 | 85.55 | 85.75 | 84.96 | 606682 |
| 1727732400 | 85.49 | 0.65 | 0.77 | 84.63 | 85.82 | 84.36 | 393434 |
| 1727473200 | 84.84 | -0.77 | -0.90 | 85.56 | 86.06 | 84.8 | 481839 |
| 1727386800 | 85.61 | 0.62 | 0.73 | 85.19 | 85.88 | 84.89 | 502978 |
| 1727300400 | 84.99 | 0.43 | 0.51 | 84.52 | 85.18 | 84.5 | 195260 |
| 1727214000 | 84.56 | 0.63 | 0.75 | 83.99 | 84.76 | 83.98 | 290038 |
| 1727127600 | 83.93 | 0.93 | 1.12 | 82.99 | 84.08 | 82.61 | 369985 |
| 1726868400 | 83 | -0.65 | -0.78 | 83.63 | 84.06 | 82.57 | 2108767 |
| 1726782000 | 83.65 | -1.06 | -1.25 | 85.28 | 85.31 | 83.35 | 561880 |
| 1726695600 | 84.71 | 0.02 | 0.02 | 84.68 | 84.87 | 84.16 | 337153 |
| 1726609200 | 84.69 | -1.71 | -1.98 | 86.56 | 87.1 | 84.47 | 409987 |
| 1726522800 | 86.4 | -0.06 | -0.07 | 86.73 | 86.97 | 85.99 | 334997 |
| 1726263600 | 86.46 | -0.29 | -0.33 | 86.86 | 87.22 | 86.25 | 235841 |
| 1726177200 | 86.75 | 0.85 | 0.99 | 84 | 87.2 | 83.34 | 557258 |
| 1726090800 | 85.9 | 0.68 | 0.80 | 85 | 85.97 | 84.8 | 399131 |
| 1726004400 | 85.22 | -0.23 | -0.27 | 85.46 | 85.76 | 84.72 | 302836 |
| 1725918000 | 85.45 | 0.54 | 0.64 | 85.17 | 85.95 | 85.14 | 737703 |
| 1725658800 | 84.91 | -0.09 | -0.11 | 84.98 | 85.3 | 84.39 | 351430 |
| 1725572400 | 85 | -0.89 | -1.04 | 85.72 | 85.72 | 84.54 | 348595 |
| 1725486000 | 85.89 | 0.99 | 1.17 | 84.58 | 86.03 | 84.4 | 593277 |
| 1725399600 | 84.9 | 0.24 | 0.28 | 84.65 | 85.22 | 84.08 | 343549 |
| 1725054000 | 84.66 | 0.18 | 0.21 | 84.54 | 84.68 | 83.81 | 1090733 |
| 1724967600 | 84.48 | 0.53 | 0.63 | 84.09 | 84.82 | 84.01 | 442455 |
| 1724881200 | 83.95 | -0.36 | -0.43 | 84.17 | 84.48 | 83.7 | 188131 |
| 1724794800 | 84.31 | 0.31 | 0.37 | 83.77 | 84.57 | 83.77 | 220365 |
| 1724708400 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1724449200 | 84 | 0.15 | 0.18 | 84.09 | 84.92 | 83.47 | 176079 |
| 1724362800 | 83.85 | 0.35 | 0.42 | 83.6 | 83.95 | 83.45 | 407657 |
| 1724276400 | 83.5 | -0.02 | -0.02 | 83.51 | 84.09 | 83.15 | 241805 |
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
