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 | 0.2 | 0.148148148148 | 135 | 137.8 | 133.8 | 4681 | 136.52133599 | DE |
| 4 | -8.8 | -6.11111111111 | 144 | 151 | 133.6 | 7483 | 142.11793863 | DE |
| 12 | -10.6 | -7.27023319616 | 145.8 | 151 | 125.6 | 8119 | 139.89344217 | DE |
| 26 | -29.8 | -18.0606060606 | 165 | 175 | 125.6 | 8059 | 149.82611585 | DE |
| 52 | 24.2 | 21.8018018018 | 111 | 175 | 105.8 | 8258 | 145.4706019 | DE |
| 156 | 28.2 | 26.3551401869 | 107 | 175 | 84.4 | 9171 | 124.12632318 | DE |
| 260 | 28.2 | 26.3551401869 | 107 | 175 | 84.4 | 9171 | 124.12632318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 137 | 0 | 0.00 | 137 | 137.8 | 136 | 6795 |
| 1735061400 | 137 | 1.4 | 1.03 | 136 | 137 | 134.6 | 2446 |
| 1734975000 | 135.6 | -1 | -0.73 | 135 | 136 | 133.8 | 4801 |
| 1734715800 | 136.6 | 0.2 | 0.15 | 134.8 | 136.6 | 133.6 | 19471 |
| 1734629400 | 136.4 | -1 | -0.73 | 135.8 | 137 | 134.4 | 9343 |
| 1734543000 | 137.4 | -0.6 | -0.43 | 137.19999 | 138.8 | 137 | 6627 |
| 1734456600 | 138 | -1 | -0.72 | 138.4 | 139 | 137.19999 | 6244 |
| 1734370200 | 139 | -3.4 | -2.39 | 141.8 | 142.4 | 138.6 | 11235 |
| 1734111000 | 142.4 | -1.2 | -0.84 | 143.4 | 144.19999 | 141.4 | 3655 |
| 1734024600 | 143.6 | -1.8 | -1.24 | 146 | 146 | 142.4 | 5972 |
| 1733938200 | 145.4 | -2 | -1.36 | 147.19999 | 147.19999 | 144.6 | 6432 |
| 1733851800 | 147.4 | 0.2 | 0.14 | 146.4 | 147.4 | 146 | 4279 |
| 1733765400 | 147.19999 | -0.6 | -0.41 | 148 | 148.4 | 146.6 | 4776 |
| 1733506200 | 147.8 | 1.2 | 0.82 | 147.19999 | 148.4 | 147 | 5898 |
| 1733419800 | 146.6 | -3.2 | -2.14 | 149.6 | 150.19999 | 146.19999 | 5118 |
| 1733333400 | 149.8 | 2.6 | 1.77 | 147.19999 | 151 | 147.19999 | 16705 |
| 1733247000 | 147.19999 | 1.2 | 0.82 | 145.6 | 148.8 | 145.19999 | 9173 |
| 1733160600 | 146 | 0.6 | 0.41 | 144 | 146 | 143.19999 | 5717 |
| 1732901400 | 145.4 | 1.4 | 0.97 | 143.6 | 145.6 | 142.6 | 5448 |
| 1732815000 | 144 | -0.8 | -0.55 | 145.8 | 146.6 | 143.6 | 4646 |
| 1732728600 | 144.8 | 0.2 | 0.14 | 144.6 | 145.4 | 143.19999 | 9032 |
| 1732642200 | 144.6 | -4.4 | -2.95 | 147.4 | 148.19999 | 144.6 | 5179 |
| 1732555800 | 149 | 2.2 | 1.50 | 147.6 | 149.19999 | 146.4 | 18500 |
| 1732296600 | 146.8 | 3.6 | 2.51 | 143.19999 | 149.4 | 143.19999 | 11240 |
| 1732210200 | 143.19999 | 1.6 | 1.13 | 141.8 | 144 | 141.19999 | 8572 |
| 1732123800 | 141.6 | 4 | 2.91 | 137.8 | 141.8 | 137.6 | 10349 |
| 1732037400 | 137.6 | 3.4 | 2.53 | 142.4 | 143 | 136.6 | 10767 |
| 1731951000 | 134.19999 | -2 | -1.47 | 136.4 | 136.8 | 134.19999 | 7054 |
| 1731691800 | 136.19999 | 3.8 | 2.87 | 133.4 | 137.8 | 133 | 12128 |
| 1731605400 | 132.4 | 3.2 | 2.48 | 130 | 137.19999 | 129.4 | 21497 |
| 1731519000 | 129.19999 | 0 | 0.00 | 129.19999 | 129.19999 | 129.19999 | 0 |
| 1731432600 | 129.19999 | 0 | 0.00 | 129.19999 | 129.19999 | 129.19999 | 0 |
| 1731346200 | 129.19999 | 2.8 | 2.22 | 127.2 | 130.6 | 127.2 | 7742 |
| 1731087000 | 126.4 | -2.4 | -1.86 | 129 | 129.19999 | 125.6 | 9541 |
| 1731000600 | 128.8 | 0.2 | 0.16 | 128.19999 | 129.8 | 127.4 | 11700 |
| 1730914200 | 128.6 | -7.8 | -5.72 | 134.6 | 136 | 127 | 21209 |
| 1730827800 | 136.4 | -1.4 | -1.02 | 138.8 | 139 | 136.4 | 8069 |
| 1730741400 | 137.8 | -1.6 | -1.15 | 139.4 | 140 | 136.8 | 11394 |
| 1730482200 | 139.4 | -0.2 | -0.14 | 139 | 139.8 | 139 | 1507 |
| 1730395800 | 139.6 | -0.6 | -0.43 | 140 | 140.19999 | 138.19999 | 4588 |
| 1730309400 | 140.19999 | -1.4 | -0.99 | 141.8 | 142.6 | 140.19999 | 3755 |
| 1730223000 | 141.6 | -2 | -1.39 | 142.4 | 144 | 141.6 | 8082 |
| 1730136600 | 143.6 | 2 | 1.41 | 141.8 | 143.6 | 141 | 5384 |
| 1729873800 | 141.6 | 2.8 | 2.02 | 139.4 | 142 | 138.19999 | 9205 |
| 1729787400 | 138.8 | -1.2 | -0.86 | 139 | 141.19999 | 138.6 | 6208 |
| 1729701000 | 140 | -1.2 | -0.85 | 140 | 140.8 | 138.8 | 5708 |
| 1729614600 | 141.19999 | 1.2 | 0.86 | 140 | 141.19999 | 138.4 | 11371 |
| 1729528200 | 140 | -2.4 | -1.69 | 142.19999 | 142.6 | 140 | 4954 |
| 1729269000 | 142.4 | 0.6 | 0.42 | 141.6 | 143.6 | 141.6 | 4053 |
| 1729182600 | 141.8 | -0.2 | -0.14 | 142 | 143.19999 | 141.8 | 3717 |
| 1729096200 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1729009800 | 142 | 0.8 | 0.57 | 141.19999 | 142.19999 | 140.8 | 7022 |
| 1728923400 | 141.19999 | -0.2 | -0.14 | 141 | 142 | 141 | 5780 |
| 1728664200 | 141.4 | -4.2 | -2.88 | 143.6 | 143.6 | 140.6 | 14229 |
| 1728577800 | 145.6 | 0 | 0.00 | 145.6 | 145.6 | 145.6 | 0 |
| 1728491400 | 145.6 | 0.6 | 0.41 | 145 | 146.19999 | 144.6 | 4079 |
| 1728405000 | 145 | -0.2 | -0.14 | 145 | 147.4 | 143.8 | 5901 |
| 1728318600 | 145.19999 | -0.2 | -0.14 | 145.8 | 146.6 | 144.8 | 4141 |
| 1728059400 | 145.4 | 0.4 | 0.28 | 145.19999 | 146.8 | 145.19999 | 8414 |
| 1727973000 | 145 | 1.8 | 1.26 | 142 | 145 | 141 | 13831 |
| 1727886600 | 143.19999 | -2 | -1.38 | 144.8 | 144.8 | 142.6 | 8457 |
| 1727800200 | 145.19999 | -0.8 | -0.55 | 146 | 146.8 | 144.8 | 7133 |
| 1727713800 | 146 | -1.2 | -0.82 | 146.8 | 147.19999 | 144.6 | 14100 |
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
