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 | -5 | -3.28947368421 | 152 | 154.8 | 147.2 | 118695 | 151.92875868 | DE |
| 4 | 7 | 5 | 140 | 155 | 136.2 | 288098 | 144.88525346 | DE |
| 12 | 7.5 | 5.37634408602 | 139.5 | 155 | 135 | 260046 | 141.89242899 | DE |
| 26 | 146.15 | 17194.1176471 | 0.85 | 155 | 0.85 | 201514 | 141.40474552 | DE |
| 52 | 146.15 | 17194.1176471 | 0.85 | 155 | 0.85 | 102332 | 141.40474552 | DE |
| 156 | 146.15 | 17194.1176471 | 0.85 | 155 | 0.85 | 34561 | 141.40474552 | DE |
| 260 | 146.15 | 17194.1176471 | 0.85 | 155 | 0.85 | 20627 | 141.40474552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 151 | -1.6 | -1.05 | 147.19999 | 153 | 147.19999 | 34830 |
| 1738603800 | 152.6 | -2.2 | -1.42 | 150 | 153 | 147.6 | 93185 |
| 1738344600 | 154.8 | 3.2 | 2.11 | 153 | 154.8 | 150 | 146892 |
| 1738258200 | 151.6 | 1.6 | 1.07 | 151.6 | 151.6 | 151.6 | 101546 |
| 1738171800 | 150 | -2 | -1.32 | 152 | 152 | 150 | 217020 |
| 1738085400 | 152 | 0.6 | 0.40 | 151 | 152.4 | 150 | 74504 |
| 1737999000 | 151.4 | -0.8 | -0.53 | 152 | 153 | 151.4 | 145576 |
| 1737739800 | 152.19999 | -1.8 | -1.17 | 154 | 155 | 152 | 116810 |
| 1737653400 | 154 | 7 | 4.76 | 149.19999 | 154 | 149.19999 | 692884 |
| 1737567000 | 147 | 3 | 2.08 | 143.19999 | 147 | 143.19999 | 337232 |
| 1737480600 | 144 | 0.2 | 0.14 | 143.19999 | 144 | 143.19999 | 75356 |
| 1737394200 | 143.8 | -0.2 | -0.14 | 142.19999 | 144 | 142.19999 | 369579 |
| 1737135000 | 144 | 2 | 1.41 | 144 | 144 | 144 | 761394 |
| 1737048600 | 142 | 2 | 1.43 | 142 | 142 | 140 | 330222 |
| 1736962200 | 140 | 1.4 | 1.01 | 139 | 140 | 138.6 | 289366 |
| 1736875800 | 138.6 | 1.6 | 1.17 | 137 | 138.6 | 136.19999 | 269147 |
| 1736789400 | 137 | -2 | -1.44 | 138 | 138 | 136.4 | 122471 |
| 1736530200 | 139 | -1.2 | -0.86 | 139 | 140.19999 | 138.19999 | 327714 |
| 1736443800 | 140.19999 | -0.4 | -0.28 | 139 | 141 | 138.8 | 160324 |
| 1736357400 | 140.6 | 1.6 | 1.15 | 140 | 140.6 | 139 | 1095903 |
| 1736271000 | 139 | -1 | -0.71 | 140.8 | 140.8 | 138 | 30540 |
| 1736184600 | 140 | -0.2 | -0.14 | 143 | 143 | 138.8 | 31375 |
| 1735925400 | 140.19999 | 0.4 | 0.29 | 140 | 140.6 | 140 | 26948 |
| 1735839000 | 139.8 | -0.8 | -0.57 | 140.19999 | 140.8 | 139.8 | 77112 |
| 1735666200 | 140.6 | -0.4 | -0.28 | 141 | 141.8 | 140 | 164039 |
| 1735579800 | 141 | 2 | 1.44 | 142 | 142 | 135 | 102662 |
| 1735320600 | 139 | -3.6 | -2.52 | 145 | 145 | 135.6 | 22344 |
| 1735061400 | 142.6 | 2 | 1.42 | 141 | 145 | 141 | 69786 |
| 1734975000 | 140.6 | -0.8 | -0.57 | 141.6 | 142 | 140 | 113455 |
| 1734715800 | 141.4 | -1.4 | -0.98 | 145 | 145 | 141.4 | 3351779 |
| 1734629400 | 142.8 | -1.6 | -1.11 | 145 | 145 | 142 | 228425 |
| 1734543000 | 144.4 | 1.4 | 0.98 | 143 | 144.4 | 142 | 170124 |
| 1734456600 | 143 | 1.4 | 0.99 | 142 | 143 | 142 | 83574 |
| 1734370200 | 141.6 | -1.4 | -0.98 | 144.8 | 144.8 | 141 | 120015 |
| 1734111000 | 143 | 0.4 | 0.28 | 142.19999 | 143 | 141 | 145553 |
| 1734024600 | 142.6 | 2.8 | 2.00 | 145 | 145 | 139 | 176849 |
| 1733938200 | 139.8 | -0.2 | -0.14 | 140 | 140.8 | 139 | 163733 |
| 1733851800 | 140 | 2 | 1.45 | 137.5 | 140 | 136.5 | 607489 |
| 1733765400 | 138 | 0.5 | 0.36 | 138 | 138 | 137 | 778005 |
| 1733506200 | 137.5 | 0.5 | 0.36 | 137 | 138 | 137 | 578146 |
| 1733419800 | 137 | 1 | 0.74 | 136.5 | 137 | 136 | 407041 |
| 1733333400 | 136 | 1 | 0.74 | 136.5 | 138 | 136 | 109584 |
| 1733247000 | 135 | -0.5 | -0.37 | 136.5 | 136.5 | 135 | 62075 |
| 1733160600 | 135.5 | 0 | 0.00 | 136 | 139.5 | 135.5 | 76515 |
| 1732901400 | 135.5 | -1 | -0.73 | 137 | 138 | 135 | 74026 |
| 1732815000 | 136.5 | -1.5 | -1.09 | 137.5 | 138.5 | 135 | 93122 |
| 1732728600 | 138 | 0.5 | 0.36 | 138 | 138 | 138 | 115185 |
| 1732642200 | 137.5 | -2 | -1.43 | 138.5 | 140.5 | 137.5 | 63210 |
| 1732555800 | 139.5 | 0.5 | 0.36 | 139 | 140 | 138.5 | 231828 |
| 1732296600 | 139 | 2 | 1.46 | 137 | 139 | 137 | 102956 |
| 1732210200 | 137 | -1.5 | -1.08 | 138 | 138 | 137 | 73903 |
| 1732123800 | 138.5 | 0.5 | 0.36 | 138 | 138.5 | 137.5 | 39266 |
| 1732037400 | 138 | -1 | -0.72 | 138 | 138.5 | 137.5 | 107966 |
| 1731951000 | 139 | 1 | 0.72 | 138.5 | 139 | 138.5 | 67806 |
| 1731691800 | 138 | -1 | -0.72 | 139 | 139.5 | 138 | 71694 |
| 1731605400 | 139 | -1.5 | -1.07 | 138 | 140.5 | 138 | 151879 |
| 1731519000 | 140.5 | 0.5 | 0.36 | 139.5 | 140.5 | 139 | 327733 |
| 1731432600 | 140 | 0 | 0.00 | 139 | 140.5 | 138.5 | 320227 |
| 1731346200 | 140 | -1.5 | -1.06 | 144 | 144 | 139.5 | 221081 |
| 1731087000 | 141.5 | 0 | 0.00 | 140.5 | 141.5 | 140 | 120096 |
| 1731000600 | 141.5 | -1 | -0.70 | 142 | 143.5 | 141.5 | 259667 |
| 1730914200 | 142.5 | -0.5 | -0.35 | 143 | 144.5 | 142.5 | 398474 |
| 1730827800 | 143 | 0.5 | 0.35 | 143 | 144.5 | 141 | 301876 |
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
