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 | -0.8 | -1.08680885749 | 73.61 | 75.489999 | 72.67 | 4809 | 73.76046904 | DE |
| 4 | 5.98 | 8.94807721083 | 66.83 | 75.489999 | 66.12 | 4249 | 71.80094926 | DE |
| 12 | 9.61 | 15.2056962025 | 63.2 | 76.59 | 63.09 | 3761 | 71.48755763 | DE |
| 26 | 14.72 | 25.3399896712 | 58.09 | 76.59 | 53.6 | 3661 | 65.65291507 | DE |
| 52 | 23.67 | 48.1684981685 | 49.14 | 76.59 | 48.44 | 3900 | 59.04970231 | DE |
| 156 | 24.91 | 52.0041753653 | 47.9 | 76.59 | 32.395 | 2262 | 53.22301812 | DE |
| 260 | 53.11 | 269.593908629 | 19.7 | 76.59 | 18.4 | 1639 | 51.95039585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 73.66 | -0.35 | -0.47 | 73.51 | 74.33 | 73.489999 | 10780 |
| 1732829220 | 74.01 | 1.3 | 1.79 | 72.989999 | 74.989999 | 72.709999 | 3507 |
| 1732742820 | 72.709999 | -0.62 | -0.85 | 73.19 | 73.65 | 72.67 | 2350 |
| 1732656420 | 73.33 | -1.67 | -2.23 | 74.92 | 75.489999 | 73.08 | 3895 |
| 1732570020 | 75 | 1.01 | 1.37 | 73.61 | 75.12 | 73.61 | 3512 |
| 1732310820 | 73.989999 | 1.21 | 1.66 | 72.39 | 73.989999 | 72.39 | 3905 |
| 1732224420 | 72.78 | 2.21 | 3.13 | 70.48 | 72.78 | 70.48 | 8077 |
| 1732138020 | 70.569999 | 0.2 | 0.28 | 70.13 | 70.95 | 70.099999 | 1822 |
| 1732051620 | 70.37 | -0.47 | -0.66 | 69.75 | 70.37 | 69.16 | 4903 |
| 1731965220 | 70.84 | 0.5 | 0.71 | 70.489999 | 71.09 | 69.989999 | 3383 |
| 1731705960 | 70.34 | -1.08 | -1.51 | 70.8 | 71.599999 | 70.319999 | 5318 |
| 1731619560 | 71.42 | -1.37 | -1.88 | 72.599999 | 73.17 | 71.4 | 1908 |
| 1731533160 | 72.79 | 1.6 | 2.25 | 71.2 | 73.09 | 71.02 | 7429 |
| 1731446820 | 71.19 | -0.21 | -0.29 | 71.41 | 72.2 | 71.069999 | 1916 |
| 1731360420 | 71.4 | -0.28 | -0.39 | 71.89 | 72.83 | 71.4 | 3507 |
| 1731101220 | 71.68 | 1.72 | 2.46 | 69.98 | 71.89 | 69.4 | 2250 |
| 1731014760 | 69.959999 | -0.36 | -0.51 | 70.489999 | 71.16 | 69.83 | 6654 |
| 1730928360 | 70.319999 | 2.8 | 4.15 | 67.97 | 71.83 | 67.66 | 3390 |
| 1730841960 | 67.52 | 0.74 | 1.11 | 66.819998 | 67.92 | 66.16 | 3692 |
| 1730755560 | 66.78 | -0.06 | -0.09 | 66.83 | 67.44 | 66.12 | 2786 |
| 1730496360 | 66.84 | -0.13 | -0.19 | 66.58 | 67.989999 | 66.53 | 4937 |
| 1730409960 | 66.97 | -0.54 | -0.80 | 67.15 | 67.83 | 66.97 | 2191 |
| 1730323560 | 67.51 | -1.44 | -2.09 | 69.2 | 69.31 | 67.51 | 2599 |
| 1730237160 | 68.95 | -1.05 | -1.50 | 70.099999 | 70.23 | 68.59 | 3646 |
| 1730150760 | 70 | 2.68 | 3.98 | 68.18 | 70.14 | 68.099999 | 7456 |
| 1729888020 | 67.319999 | -0.16 | -0.24 | 67.4 | 68.099999 | 66.5 | 4260 |
| 1729801560 | 67.48 | -6.95 | -9.34 | 73.7 | 75.42 | 64.56 | 7491 |
| 1729715160 | 74.43 | -0.33 | -0.44 | 74.25 | 75.16 | 73.55 | 2274 |
| 1729628760 | 74.76 | -0.26 | -0.35 | 74.72 | 75.47 | 73.92 | 5170 |
| 1729542360 | 75.02 | -0.02 | -0.03 | 74.989999 | 75.62 | 74.53 | 2264 |
| 1729283160 | 75.04 | -0.05 | -0.07 | 75.01 | 75.489999 | 74.62 | 1578 |
| 1729196760 | 75.09 | 0.29 | 0.39 | 74.88 | 76.14 | 74.02 | 1810 |
| 1729110360 | 74.8 | -1.2 | -1.58 | 75.22 | 75.59 | 73.849999 | 4424 |
| 1729023960 | 76 | 0.01 | 0.01 | 75.69 | 76.59 | 75.18 | 2635 |
| 1728937620 | 75.989999 | 1.26 | 1.69 | 74.38 | 76.04 | 74.38 | 5241 |
| 1728678360 | 74.73 | 0.91 | 1.23 | 73.8 | 74.97 | 73.3 | 3287 |
| 1728591960 | 73.819999 | -0.68 | -0.91 | 75 | 75.599999 | 73.66 | 6009 |
| 1728505560 | 74.5 | 0.84 | 1.14 | 73.849999 | 74.63 | 73.319999 | 2984 |
| 1728419160 | 73.66 | 0.41 | 0.56 | 73.5 | 73.989999 | 72.78 | 2487 |
| 1728332760 | 73.25 | 0.02 | 0.03 | 73.89 | 73.89 | 72.66 | 2240 |
| 1728073560 | 73.23 | 0.18 | 0.25 | 72.72 | 73.73 | 72.209999 | 1289 |
| 1727987220 | 73.05 | 0.34 | 0.47 | 72.63 | 73.26 | 72.26 | 735 |
| 1727900820 | 72.709999 | 0.49 | 0.68 | 71.67 | 72.91 | 71.01 | 1645 |
| 1727814420 | 72.22 | 0.46 | 0.64 | 72.52 | 72.89 | 71.48 | 3150 |
| 1727728020 | 71.76 | -0.66 | -0.91 | 71.83 | 72.44 | 71.45 | 2067 |
| 1727468760 | 72.42 | 0.83 | 1.16 | 71.36 | 72.79 | 71.319999 | 8019 |
| 1727382360 | 71.59 | 0.16 | 0.22 | 71.31 | 72.14 | 71.3 | 2941 |
| 1727295960 | 71.43 | -0.89 | -1.23 | 71.93 | 72.22 | 71.31 | 2345 |
| 1727209560 | 72.319999 | -0.41 | -0.56 | 72.53 | 73.28 | 72.18 | 5623 |
| 1727123160 | 72.73 | 0.83 | 1.15 | 71.92 | 73.05 | 71.459999 | 4498 |
| 1726864020 | 71.9 | -0.09 | -0.13 | 71.56 | 72.42 | 71.2 | 2717 |
| 1726777560 | 71.989999 | 0.99 | 1.39 | 70.91 | 72.79 | 70.56 | 2924 |
| 1726691220 | 71 | 1 | 1.43 | 70.04 | 71 | 69.68 | 2513 |
| 1726604760 | 70 | 0.61 | 0.88 | 69.209999 | 70 | 69.099999 | 5883 |
| 1726518420 | 69.39 | 0.3 | 0.43 | 69.5 | 69.69 | 68.53 | 4667 |
| 1726259160 | 69.09 | 1.26 | 1.86 | 67.819999 | 69.89 | 67.8 | 4502 |
| 1726172760 | 67.83 | 1.05 | 1.57 | 66.959998 | 67.83 | 65.8 | 4332 |
| 1726086360 | 66.78 | 2.15 | 3.33 | 64.64 | 66.78 | 63.93 | 2708 |
| 1725999960 | 64.629999 | 0.27 | 0.42 | 63.81 | 65.269999 | 63.78 | 1808 |
| 1725913620 | 64.36 | 1.5 | 2.39 | 63.2 | 64.569998 | 63.09 | 1326 |
| 1725654360 | 62.86 | 0.91 | 1.47 | 62.6 | 64.2 | 61 | 3164 |
| 1725567960 | 61.95 | -0.2 | -0.32 | 62.18 | 62.8 | 61.5 | 9680 |
| 1725481560 | 62.15 | -1.34 | -2.11 | 62.97 | 63.38 | 61.99 | 2042 |
| 1725395160 | 63.49 | -2.73 | -4.12 | 65.819998 | 66.209998 | 63.49 | 5184 |
| 1725308760 | 66.22 | 0.34 | 0.52 | 66.05 | 66.22 | 65.489999 | 2916 |
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
