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 | -6.2 | -7.33727810651 | 84.5 | 84.6 | 78.3 | 1373 | 81.27198427 | DE |
| 4 | -4.7 | -5.66265060241 | 83 | 84.7 | 77.9 | 1866 | 81.07164133 | DE |
| 12 | -15.8 | -16.7906482465 | 94.1 | 98.4 | 77.9 | 2558 | 84.69803978 | DE |
| 26 | -24.9 | -24.1279069767 | 103.2 | 106 | 77.9 | 2237 | 91.26753856 | DE |
| 52 | -12.2 | -13.4806629834 | 90.5 | 110 | 77.9 | 2626 | 95.86393136 | DE |
| 156 | -66.7 | -46 | 145 | 149 | 76.3 | 3000 | 106.0347459 | DE |
| 260 | 20.3 | 35 | 58 | 161 | 41.9 | 2994 | 97.59201162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 78.9 | -1.6 | -1.99 | 80.7 | 81.2 | 78.9 | 466 |
| 1732037400 | 80.5 | -1.6 | -1.95 | 82.1 | 82.5 | 80.1 | 3100 |
| 1731951000 | 82.1 | 0 | 0.00 | 82.2 | 82.5 | 81.8 | 1056 |
| 1731691800 | 82.1 | -0.9 | -1.08 | 83 | 83.4 | 81.7 | 1389 |
| 1731605400 | 83 | -1.5 | -1.78 | 84.5 | 84.6 | 83 | 853 |
| 1731519000 | 84.5 | 0.5 | 0.60 | 84 | 85 | 83.9 | 2029 |
| 1731432600 | 84 | 0.7 | 0.84 | 84.2 | 84.7 | 83.7 | 2739 |
| 1731346200 | 83.3 | 0.8 | 0.97 | 83 | 84.4 | 82.9 | 3139 |
| 1731087000 | 82.5 | 2.7 | 3.38 | 80 | 82.6 | 79.9 | 1936 |
| 1731000600 | 79.8 | 1.5 | 1.92 | 78.3 | 79.9 | 78.2 | 1332 |
| 1730914200 | 78.3 | 0 | 0.00 | 78.3 | 79.3 | 77.9 | 892 |
| 1730827800 | 78.3 | -0.9 | -1.14 | 79.5 | 79.5 | 78.3 | 1883 |
| 1730741400 | 79.2 | -0.2 | -0.25 | 79.6 | 80.3 | 78.9 | 1163 |
| 1730482200 | 79.4 | -0.5 | -0.63 | 80 | 80.2 | 78.7 | 1165 |
| 1730395800 | 79.9 | -0.7 | -0.87 | 80.2 | 80.8 | 78.5 | 4844 |
| 1730309400 | 80.6 | 0.4 | 0.50 | 80.9 | 80.9 | 80.2 | 1289 |
| 1730223000 | 80.2 | -2.5 | -3.02 | 82.7 | 83.3 | 80.2 | 3315 |
| 1730136600 | 82.7 | 1 | 1.22 | 82.3 | 83.2 | 82.2 | 1029 |
| 1729873800 | 81.7 | 0.4 | 0.49 | 81.4 | 82.2 | 80.7 | 2421 |
| 1729787400 | 81.3 | -1.2 | -1.45 | 83 | 83.3 | 81.3 | 1442 |
| 1729701000 | 82.5 | -0.6 | -0.72 | 83.7 | 83.7 | 81.8 | 1113 |
| 1729614600 | 83.1 | 0 | 0.00 | 82.8 | 83.8 | 82 | 1124 |
| 1729528200 | 83.1 | 0 | 0.00 | 83.1 | 83.1 | 83.1 | 0 |
| 1729269000 | 83.1 | -2.9 | -3.37 | 86.5 | 86.5 | 83 | 1185 |
| 1729182600 | 86 | 0 | 0.00 | 86.2 | 86.7 | 86 | 868 |
| 1729096200 | 86 | -0.4 | -0.46 | 86.4 | 86.4 | 85.5 | 1076 |
| 1729009800 | 86.4 | 0.4 | 0.47 | 86.2 | 86.4 | 85.8 | 971 |
| 1728923400 | 86 | -0.4 | -0.46 | 86 | 86.4 | 85.8 | 754 |
| 1728664200 | 86.4 | 0 | 0.00 | 86.5 | 86.6 | 86 | 1281 |
| 1728577800 | 86.4 | -0.8 | -0.92 | 87.3 | 87.3 | 86.2 | 1669 |
| 1728491400 | 87.2 | 1.5 | 1.75 | 86.7 | 87.7 | 86.2 | 3321 |
| 1728405000 | 85.7 | 1.1 | 1.30 | 85.2 | 86.6 | 84.7 | 1181 |
| 1728318600 | 84.6 | -0.4 | -0.47 | 85.2 | 85.5 | 84.5 | 1092 |
| 1728059400 | 85 | 1.2 | 1.43 | 83.8 | 85.4 | 83.8 | 1838 |
| 1727973000 | 83.8 | -0.2 | -0.24 | 85.1 | 85.1 | 83.2 | 2316 |
| 1727886600 | 84 | 0.4 | 0.48 | 83.8 | 84.4 | 83.7 | 1639 |
| 1727800200 | 83.6 | 0 | 0.00 | 83.6 | 84.4 | 83.2 | 2983 |
| 1727713800 | 83.6 | -0.8 | -0.95 | 84.4 | 85.4 | 82.7 | 4830 |
| 1727454600 | 84.4 | -0.9 | -1.06 | 85.3 | 86 | 84.4 | 1964 |
| 1727368200 | 85.3 | 0.8 | 0.95 | 85.5 | 86.1 | 85 | 1085 |
| 1727281800 | 84.5 | -0.8 | -0.94 | 84.5 | 85.5 | 83.2 | 1646 |
| 1727195400 | 85.3 | 0.7 | 0.83 | 85.5 | 85.5 | 84.3 | 1440 |
| 1727109000 | 84.6 | 3.1 | 3.80 | 82 | 85.3 | 82 | 3021 |
| 1726849800 | 81.5 | -1.3 | -1.57 | 82.8 | 83.5 | 81.5 | 27252 |
| 1726763400 | 82.8 | 0.1 | 0.12 | 82.7 | 84.2 | 82.7 | 1512 |
| 1726677000 | 82.7 | -0.8 | -0.96 | 83.8 | 84.6 | 82.7 | 2265 |
| 1726590600 | 83.5 | 0.9 | 1.09 | 83.7 | 86.6 | 83.4 | 1786 |
| 1726504200 | 82.6 | -4.9 | -5.60 | 88.8 | 88.8 | 82.3 | 5405 |
| 1726245000 | 87.5 | -6.7 | -7.11 | 88.5 | 90 | 85.6 | 14945 |
| 1726158600 | 94.2 | -0.1 | -0.11 | 94.7 | 96 | 93.8 | 866 |
| 1726072200 | 94.3 | -1.9 | -1.98 | 98.4 | 98.4 | 93.8 | 1636 |
| 1725985800 | 96.2 | 1.9 | 2.01 | 94.7 | 98.4 | 94.3 | 1620 |
| 1725899400 | 94.3 | 2.7 | 2.95 | 91.8 | 94.7 | 91.8 | 715 |
| 1725640200 | 91.6 | -0.9 | -0.97 | 92.2 | 92.4 | 90.7 | 1036 |
| 1725553800 | 92.5 | -1.1 | -1.18 | 93.7 | 93.7 | 92.4 | 664 |
| 1725467400 | 93.6 | 0.6 | 0.65 | 93 | 93.8 | 93 | 769 |
| 1725381000 | 93 | -0.7 | -0.75 | 94.2 | 94.7 | 92.8 | 2133 |
| 1725294600 | 93.7 | -2.2 | -2.29 | 97.8 | 97.8 | 93.7 | 8311 |
| 1725035400 | 95.9 | 2.9 | 3.12 | 93.4 | 96.7 | 93.4 | 1276 |
| 1724949000 | 93 | -1.1 | -1.17 | 94.1 | 94.2 | 92.9 | 2738 |
| 1724862600 | 94.1 | 0.1 | 0.11 | 94.6 | 94.6 | 93.5 | 1636 |
| 1724776200 | 94 | 1.1 | 1.18 | 94 | 94.9 | 93.3 | 3038 |
| 1724689800 | 92.9 | -1.4 | -1.48 | 94.8 | 94.8 | 92.9 | 1680 |
| 1724430600 | 94.3 | -1.5 | -1.57 | 95.6 | 95.6 | 94.2 | 449 |
| 1724344200 | 95.8 | 2.1 | 2.24 | 93.7 | 95.8 | 93.7 | 528 |
| 1724257800 | 93.7 | -0.8 | -0.85 | 94.5 | 95 | 93.6 | 805 |
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
