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 | -11.5 | -10.0436681223 | 114.5 | 115.1 | 101.9 | 77737 | 108.49999305 | DE |
| 4 | -5.4 | -4.9815498155 | 108.4 | 119.6 | 101.9 | 89349 | 111.59187062 | DE |
| 12 | 6 | 6.18556701031 | 97 | 119.6 | 86 | 101484 | 102.36136001 | DE |
| 26 | -58.3 | -36.1438313701 | 161.3 | 167.1 | 86 | 91048 | 117.35261824 | DE |
| 52 | -44.3 | -30.0746775289 | 147.3 | 182.3 | 86 | 76857 | 135.76925928 | DE |
| 156 | -81.5 | -44.1734417344 | 184.5 | 243 | 86 | 74266 | 152.5551984 | DE |
| 260 | 8.4 | 8.87949260042 | 94.6 | 243 | 48.86 | 84972 | 131.95040114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 103 | -3.2 | -3.01 | 106 | 106.1 | 101.9 | 166532 |
| 1718901000 | 106.2 | -0.5 | -0.47 | 106.9 | 108.4 | 105.5 | 61456 |
| 1718814600 | 106.7 | -3.2 | -2.91 | 110.3 | 110.4 | 106 | 80859 |
| 1718728200 | 109.9 | 1.3 | 1.20 | 109.2 | 111.3 | 109.2 | 63705 |
| 1718641800 | 108.6 | -1.5 | -1.36 | 109.8 | 111.8 | 108.5 | 63037 |
| 1718382600 | 110.1 | -5.4 | -4.68 | 114.5 | 115.1 | 110.1 | 119626 |
| 1718296200 | 115.5 | -3 | -2.53 | 118.5 | 119.6 | 114.4 | 119614 |
| 1718209800 | 118.5 | 5.3 | 4.68 | 113 | 119.2 | 113 | 134694 |
| 1718123400 | 113.2 | 1.5 | 1.34 | 111.5 | 114.3 | 111.2 | 105631 |
| 1718037000 | 111.7 | -0.2 | -0.18 | 109.9 | 111.7 | 109.9 | 71736 |
| 1717777800 | 111.9 | 0.1 | 0.09 | 112.1 | 114.2 | 111.2 | 78994 |
| 1717691400 | 111.8 | -0.9 | -0.80 | 114 | 114.9 | 111.3 | 56705 |
| 1717605000 | 112.7 | 3.6 | 3.30 | 110.1 | 113.4 | 109.4 | 54611 |
| 1717518600 | 109.1 | 1.6 | 1.49 | 107.5 | 110.2 | 106.6 | 82338 |
| 1717432200 | 107.5 | -3.5 | -3.15 | 112 | 112.2 | 106.6 | 87108 |
| 1717173000 | 111 | 0.2 | 0.18 | 110.6 | 111 | 109 | 123200 |
| 1717086600 | 110.8 | 1.8 | 1.65 | 108.2 | 111.9 | 107.8 | 64291 |
| 1717000200 | 109 | -3.6 | -3.20 | 112.3 | 112.5 | 108.7 | 83016 |
| 1716913800 | 112.6 | 1.7 | 1.53 | 110.7 | 114.7 | 110.5 | 108281 |
| 1716827400 | 110.9 | -3.6 | -3.14 | 115 | 116.8 | 110.7 | 95082 |
| 1716568200 | 114.5 | 3.9 | 3.53 | 108.4 | 114.5 | 106.6 | 132991 |
| 1716481800 | 110.6 | -3.8 | -3.32 | 114.4 | 116.7 | 109 | 240384 |
| 1716395400 | 114.4 | 3.7 | 3.34 | 113.9 | 115.8 | 110.5 | 168738 |
| 1716309000 | 110.7 | -1 | -0.90 | 111.2 | 112 | 109.2 | 82573 |
| 1716222600 | 111.7 | 1 | 0.90 | 108.9 | 112 | 108.3 | 58586 |
| 1715963400 | 110.7 | -0.3 | -0.27 | 109.7 | 112.3 | 109.5 | 133742 |
| 1715877000 | 111 | 3 | 2.78 | 109 | 111.3 | 109 | 118349 |
| 1715790600 | 108 | 3.4 | 3.25 | 105.4 | 108.5 | 105 | 113158 |
| 1715704200 | 104.6 | 6.2 | 6.30 | 99 | 106.8 | 98.9 | 221383 |
| 1715617800 | 98.4 | -1.1 | -1.11 | 100.1 | 100.5 | 98.1 | 66008 |
| 1715358600 | 99.5 | 2 | 2.05 | 97.35 | 100.5 | 97.35 | 90642 |
| 1715272200 | 97.5 | 0.8 | 0.83 | 96.8 | 97.75 | 96.4 | 36375 |
| 1715185800 | 96.7 | 0.1 | 0.10 | 96.75 | 97.25 | 95.75 | 51681 |
| 1715099400 | 96.6 | 1.1 | 1.15 | 96 | 97.45 | 94.8 | 72735 |
| 1715013000 | 95.5 | 1.3 | 1.38 | 94.8 | 95.7 | 93.85 | 42867 |
| 1714753800 | 94.2 | 2.6 | 2.84 | 92.1 | 95.6 | 91.9 | 83240 |
| 1714667400 | 91.6 | -1 | -1.08 | 91.6 | 92.6 | 90 | 92775 |
| 1714494600 | 92.6 | 0.7 | 0.76 | 92 | 93.2 | 91.8 | 79059 |
| 1714408200 | 91.9 | -0.45 | -0.49 | 93.35 | 93.35 | 91.55 | 46608 |
| 1714149000 | 92.35 | 3.8 | 4.29 | 89.75 | 92.6 | 89.2 | 86600 |
| 1714062600 | 88.55 | -2.45 | -2.69 | 90 | 91.35 | 88.2 | 68883 |
| 1713976200 | 91 | 0.75 | 0.83 | 93.85 | 95.3 | 90.3 | 143715 |
| 1713889800 | 90.25 | 3.05 | 3.50 | 88.25 | 90.25 | 87.7 | 73860 |
| 1713803400 | 87.2 | 0 | 0.00 | 86.95 | 88.45 | 86.95 | 65777 |
| 1713544200 | 87.2 | -2.5 | -2.79 | 86.55 | 88.35 | 86 | 89479 |
| 1713457800 | 89.7 | -1 | -1.10 | 90.45 | 91.95 | 89.6 | 84036 |
| 1713371400 | 90.7 | -0.3 | -0.33 | 90.3 | 91.15 | 89.5 | 72432 |
| 1713285000 | 91 | -0.25 | -0.27 | 89 | 91.5 | 88.5 | 72132 |
| 1713198600 | 91.25 | -1.35 | -1.46 | 92.1 | 93.15 | 91.15 | 58712 |
| 1712939400 | 92.6 | -1.15 | -1.23 | 95 | 95 | 91.45 | 108041 |
| 1712853000 | 93.75 | 0.65 | 0.70 | 92.8 | 95.65 | 92.5 | 80533 |
| 1712766600 | 93.1 | 0.4 | 0.43 | 92.85 | 95.6 | 92.05 | 94870 |
| 1712680200 | 92.7 | 2.65 | 2.94 | 89.85 | 94 | 88.9 | 175600 |
| 1712593800 | 90.05 | -2.45 | -2.65 | 91 | 91.75 | 88.8 | 168803 |
| 1712334600 | 92.5 | -3 | -3.14 | 93.45 | 94.7 | 91 | 165997 |
| 1712248200 | 95.5 | -3.6 | -3.63 | 99.45 | 99.5 | 94.55 | 139923 |
| 1712161800 | 99.1 | -0.7 | -0.70 | 97.7 | 99.5 | 95.5 | 204939 |
| 1712075400 | 99.8 | 3.9 | 4.07 | 97 | 102.7 | 96.7 | 244371 |
| 1711647000 | 95.9 | -24.85 | -20.58 | 101 | 110.05 | 95.6 | 664734 |
| 1711560600 | 120.75 | -1 | -0.82 | 120.7 | 122 | 120.15 | 65407 |
| 1711474200 | 121.75 | -1.9 | -1.54 | 123.5 | 123.5 | 120.8 | 61688 |
| 1711387800 | 123.65 | 1.45 | 1.19 | 121.85 | 123.95 | 121.25 | 48667 |
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
