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 | -0.31 | -0.29764762362 | 104.15 | 107 | 102.5 | 911 | 104.9528493 | FU |
| 4 | -0.27 | -0.259341081548 | 104.11 | 107 | 102 | 1340 | 104.49946842 | FU |
| 12 | -5.46 | -4.99542543458 | 109.3 | 112.95 | 102 | 1240 | 105.8824499 | FU |
| 26 | -4.79 | -4.40946331584 | 108.63 | 124.53 | 100.11 | 1864 | 109.71076632 | FU |
| 52 | -22.16 | -17.5873015873 | 126 | 138 | 100.11 | 3108 | 122.47573018 | FU |
| 156 | -26.16 | -20.1230769231 | 130 | 138 | 100.11 | 2546 | 123.8929882 | FU |
| 260 | -26.16 | -20.1230769231 | 130 | 138 | 100.11 | 2546 | 123.8929882 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 103.84 | -1.67 | -1.58 | 106.3 | 106.3 | 103.65 | 388 |
| 1732656600 | 105.51 | 0.34 | 0.32 | 106 | 107 | 103.46 | 735 |
| 1732570140 | 105.17 | 0.81 | 0.78 | 105.4 | 106 | 103.63 | 841 |
| 1732310940 | 104.36 | -0.83 | -0.79 | 104.98 | 107 | 102.96 | 1304 |
| 1732224600 | 105.19 | 1.16 | 1.12 | 104.15 | 105.21 | 102.5 | 763 |
| 1732051800 | 104.03 | 0.51 | 0.49 | 104.03 | 104.55 | 103.53 | 745 |
| 1731965340 | 103.52 | 0.47 | 0.46 | 103.06 | 105.35 | 102.96 | 655 |
| 1731619800 | 103.05 | -0.94 | -0.90 | 103.5 | 105.75 | 103.05 | 1153 |
| 1731533400 | 103.99 | 0.47 | 0.45 | 103.5 | 106 | 102 | 2271 |
| 1731446940 | 103.52 | 0.42 | 0.41 | 103.08 | 104.97 | 102.3 | 939 |
| 1731360540 | 103.1 | -0.9 | -0.87 | 104.01 | 104.56 | 102 | 3302 |
| 1731101400 | 104 | -2.45 | -2.30 | 104.87 | 106.54 | 103.23 | 640 |
| 1731014940 | 106.45 | 2.49 | 2.40 | 103.4 | 106.45 | 102.58 | 1755 |
| 1730928600 | 103.96 | -1.53 | -1.45 | 106.89 | 106.89 | 103.4 | 661 |
| 1730842200 | 105.49 | 0.48 | 0.46 | 105.02 | 105.8 | 103.07 | 3163 |
| 1730755800 | 105.01 | 0.51 | 0.49 | 104.71 | 106.99 | 104.5 | 1999 |
| 1730496600 | 104.5 | -0.48 | -0.46 | 106.89 | 106.89 | 104.02 | 1424 |
| 1730410200 | 104.98 | 0.05 | 0.05 | 104.21 | 105.55 | 103.81 | 932 |
| 1730323800 | 104.93 | 0.79 | 0.76 | 104.11 | 105.98 | 103.36 | 835 |
| 1730237340 | 104.14 | 0.72 | 0.70 | 106.79 | 107.66 | 104.13 | 863 |
| 1730151000 | 103.42 | -1.08 | -1.03 | 104.5 | 106.99 | 102.51 | 1157 |
| 1729891800 | 104.5 | 2 | 1.95 | 102.59 | 104.82 | 102 | 832 |
| 1729805400 | 102.5 | -2.64 | -2.51 | 105.45 | 105.45 | 102.5 | 949 |
| 1729719000 | 105.14 | -1.61 | -1.51 | 106.23 | 106.72 | 103.91 | 504 |
| 1729632600 | 106.75 | 0.04 | 0.04 | 107.1 | 107.1 | 106.2 | 352 |
| 1729546140 | 106.71 | -0.52 | -0.48 | 108.19 | 108.19 | 106.36 | 522 |
| 1729287000 | 107.23 | 1.13 | 1.07 | 106.01 | 108.98 | 106 | 1047 |
| 1729200540 | 106.1 | 0.05 | 0.05 | 106.5 | 106.99 | 106.01 | 717 |
| 1729114140 | 106.05 | -0.89 | -0.83 | 107.3 | 107.3 | 106.05 | 694 |
| 1729027740 | 106.94 | -2.49 | -2.28 | 109.43 | 109.43 | 106.02 | 2028 |
| 1728941340 | 109.43 | 1.25 | 1.16 | 108.18 | 109.44 | 108.18 | 237 |
| 1728682200 | 108.18 | 1.34 | 1.25 | 106.87 | 108.89 | 106.87 | 1278 |
| 1728595740 | 106.84 | -2.45 | -2.24 | 108.3 | 110.4 | 106.81 | 767 |
| 1728509400 | 109.29 | 2.6 | 2.44 | 106.54 | 111.01 | 106.5 | 1289 |
| 1728422940 | 106.69 | -2.2 | -2.02 | 110.51 | 111.62 | 106.51 | 3185 |
| 1728336600 | 108.89 | 2.69 | 2.53 | 107.44 | 111.96 | 106.38 | 1332 |
| 1728077400 | 106.2 | -0.62 | -0.58 | 107.52 | 107.71 | 106.02 | 302 |
| 1727991000 | 106.82 | -0.8 | -0.74 | 107.62 | 109.11 | 106 | 806 |
| 1727904540 | 107.62 | 0.02 | 0.02 | 109.75 | 109.85 | 107.6 | 1012 |
| 1727818200 | 107.6 | -3.3 | -2.98 | 112.01 | 112.01 | 107.42 | 1886 |
| 1727731800 | 110.9 | 3.64 | 3.39 | 108.79 | 112.95 | 107.57 | 1241 |
| 1727472600 | 107.26 | -1.9 | -1.74 | 109.16 | 111.1 | 107.26 | 1071 |
| 1727386140 | 109.16 | 1.14 | 1.06 | 108.02 | 109.16 | 107.58 | 288 |
| 1727299740 | 108.02 | -0.6 | -0.55 | 108.62 | 111.18 | 107.85 | 712 |
| 1727213400 | 108.62 | 0.38 | 0.35 | 108.41 | 111.49 | 107.2 | 2074 |
| 1727127000 | 108.24 | 1.24 | 1.16 | 107.77 | 108.24 | 106.7 | 327 |
| 1726867800 | 107 | 3 | 2.88 | 106.1 | 108.99 | 106.1 | 3745 |
| 1726781400 | 104 | -0.01 | -0.01 | 104.79 | 106.35 | 103.71 | 715 |
| 1726695000 | 104.01 | -0.99 | -0.94 | 105.18 | 105.4 | 104.01 | 974 |
| 1726608600 | 105 | -0.01 | -0.01 | 107.24 | 108.99 | 103.89 | 6407 |
| 1726522200 | 105.01 | -1.61 | -1.51 | 106.62 | 109.97 | 104.74 | 3141 |
| 1726263000 | 106.62 | 0.22 | 0.21 | 106.6 | 107.47 | 106.4 | 420 |
| 1726176540 | 106.4 | -0.52 | -0.49 | 107.59 | 107.59 | 106.29 | 178 |
| 1726090140 | 106.92 | 0.32 | 0.30 | 106.71 | 107.15 | 106.01 | 411 |
| 1726003740 | 106.6 | -0.43 | -0.40 | 107.03 | 107.5 | 105.75 | 1188 |
| 1725917400 | 107.03 | -0.61 | -0.57 | 107.68 | 107.68 | 107.03 | 470 |
| 1725658200 | 107.64 | 0.47 | 0.44 | 107.93 | 108.24 | 107.1 | 892 |
| 1725571800 | 107.17 | -1.61 | -1.48 | 108.77 | 108.77 | 107.16 | 1002 |
| 1725485400 | 108.78 | -0.22 | -0.20 | 109.3 | 109.33 | 107.29 | 769 |
| 1725399000 | 109 | -5.3 | -4.64 | 114.25 | 117.67 | 107.28 | 10455 |
| 1725312600 | 114.3 | -6.57 | -5.44 | 120.85 | 120.85 | 114.19 | 803 |
| 1725053400 | 120.87 | 7.37 | 6.49 | 115.19 | 120.99 | 111.88 | 3508 |
| 1724967000 | 113.5 | 0.52 | 0.46 | 112.8 | 117.9 | 111.79 | 571 |
| 1724880600 | 112.98 | 0.72 | 0.64 | 113.1 | 123.96 | 112.95 | 1263 |
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
