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 | -1 | -1.30548302872 | 76.6 | 77.6 | 74.4 | 441300 | 76.27936823 | DE |
| 4 | -7 | -8.47457627119 | 82.6 | 87 | 71.8 | 313521 | 76.98168188 | DE |
| 12 | -9.2 | -10.8490566038 | 84.8 | 87 | 71.8 | 217444 | 80.7294536 | DE |
| 26 | -14.8 | -16.3716814159 | 90.4 | 92 | 71.8 | 218724 | 83.09720084 | DE |
| 52 | -10.4 | -12.0930232558 | 86 | 105.5 | 71.8 | 178833 | 86.88920031 | DE |
| 156 | -15 | -16.5562913907 | 90.6 | 118 | 71.8 | 233596 | 92.20882794 | DE |
| 260 | 16.1 | 27.0588235294 | 59.5 | 118 | 28.6 | 401496 | 75.38221551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 76.6 | -0.4 | -0.52 | 76 | 76.6 | 75.8 | 58870 |
| 1738085400 | 77 | 1 | 1.32 | 75.6 | 77 | 75.6 | 84784 |
| 1737999000 | 76 | 0 | 0.00 | 76 | 76.8 | 75.4 | 1305653 |
| 1737739800 | 76 | -1.6 | -2.06 | 77.6 | 77.6 | 75 | 446993 |
| 1737653400 | 77.6 | 0.6 | 0.78 | 76.6 | 77.6 | 76.4 | 310200 |
| 1737567000 | 77 | -0.2 | -0.26 | 77.4 | 77.6 | 76.8 | 210700 |
| 1737480600 | 77.2 | 3.2 | 4.32 | 74 | 77.2 | 74 | 389276 |
| 1737394200 | 74 | -9 | -10.84 | 79 | 79 | 71.8 | 2064836 |
| 1737135000 | 83 | -4 | -4.60 | 83 | 83 | 82 | 109087 |
| 1737048600 | 87 | 3.8 | 4.57 | 83.6 | 87 | 80.2 | 78520 |
| 1736962200 | 83.2 | 2.2 | 2.72 | 82.2 | 83.2 | 80 | 139330 |
| 1736875800 | 81 | 0 | 0.00 | 83.8 | 83.8 | 79.4 | 214170 |
| 1736789400 | 81 | -1.2 | -1.46 | 81 | 82 | 80 | 246995 |
| 1736530200 | 82.2 | 0.2 | 0.24 | 82.2 | 82.4 | 81.6 | 298502 |
| 1736443800 | 82 | -1 | -1.20 | 82 | 82 | 82 | 12143 |
| 1736357400 | 83 | 0 | 0.00 | 83.2 | 83.6 | 83 | 63694 |
| 1736271000 | 83 | -0.8 | -0.95 | 83.2 | 83.2 | 83 | 33829 |
| 1736184600 | 83.8 | 0.8 | 0.96 | 83 | 85 | 82.2 | 35719 |
| 1735925400 | 83 | 0 | 0.00 | 83 | 84 | 83 | 53637 |
| 1735839000 | 83 | 2 | 2.47 | 82.6 | 83 | 81.6 | 113477 |
| 1735666200 | 81 | 0.4 | 0.50 | 81 | 81 | 81 | 80775 |
| 1735579800 | 80.6 | -0.4 | -0.49 | 83 | 83.2 | 80.6 | 61554 |
| 1735320600 | 81 | -2 | -2.41 | 82.8 | 83 | 81 | 19174 |
| 1735061400 | 83 | 0 | 0.00 | 80.8 | 83 | 80.8 | 103832 |
| 1734975000 | 83 | -0.2 | -0.24 | 80.6 | 83 | 80.6 | 63455 |
| 1734715800 | 83.2 | 0.2 | 0.24 | 82.8 | 83.2 | 82.2 | 48352 |
| 1734629400 | 83 | -1.8 | -2.12 | 83 | 84.6 | 83 | 67333 |
| 1734543000 | 84.8 | 4.2 | 5.21 | 84 | 84.8 | 82.8 | 10991 |
| 1734456600 | 80.6 | -4.4 | -5.18 | 80.6 | 80.6 | 80.6 | 5789 |
| 1734370200 | 85 | -1 | -1.16 | 85.8 | 85.8 | 85 | 449675 |
| 1734111000 | 86 | 1 | 1.18 | 85 | 86 | 85 | 47110 |
| 1734024600 | 85 | 1 | 1.19 | 84 | 86 | 84 | 864542 |
| 1733938200 | 84 | -1 | -1.18 | 84 | 84 | 84 | 95620 |
| 1733851800 | 85 | 2 | 2.41 | 80.6 | 85 | 80.6 | 405066 |
| 1733765400 | 83 | -0.4 | -0.48 | 83.8 | 83.8 | 83 | 209694 |
| 1733506200 | 83.4 | 0.4 | 0.48 | 83.4 | 83.4 | 83.4 | 178338 |
| 1733419800 | 83 | 0 | 0.00 | 83 | 83.2 | 82.4 | 65880 |
| 1733333400 | 83 | 1 | 1.22 | 84 | 84 | 82.8 | 30352 |
| 1733247000 | 82 | 0.6 | 0.74 | 81.8 | 82.8 | 81.8 | 121899 |
| 1733160600 | 81.4 | -2.4 | -2.86 | 82 | 83 | 81 | 70421 |
| 1732901400 | 83.8 | 1.2 | 1.45 | 82 | 83.8 | 82 | 174505 |
| 1732815000 | 82.6 | -1.4 | -1.67 | 84 | 84 | 82.6 | 11598 |
| 1732728600 | 84 | 2 | 2.44 | 83 | 84 | 82.6 | 54039 |
| 1732642200 | 82 | -1.6 | -1.91 | 82 | 82 | 82 | 29139 |
| 1732555800 | 83.6 | -2.4 | -2.79 | 82.6 | 84.8 | 82.6 | 213204 |
| 1732296600 | 86 | 2 | 2.38 | 85 | 86 | 85 | 36452 |
| 1732210200 | 84 | -1 | -1.18 | 82.2 | 84.8 | 82.2 | 9705 |
| 1732123800 | 85 | -1 | -1.16 | 86 | 86 | 85 | 2182 |
| 1732037400 | 86 | 1 | 1.18 | 82.6 | 86 | 82.6 | 3764 |
| 1731951000 | 85 | 2 | 2.41 | 82 | 85 | 82 | 113633 |
| 1731691800 | 83 | -2.4 | -2.81 | 85.8 | 86 | 83 | 73299 |
| 1731605400 | 85.4 | 0.4 | 0.47 | 85 | 85.4 | 82.2 | 27430 |
| 1731519000 | 85 | 1.6 | 1.92 | 84.4 | 85 | 84.4 | 1609463 |
| 1731432600 | 83.4 | -2 | -2.34 | 85.2 | 85.4 | 83.4 | 171462 |
| 1731346200 | 85.4 | 0.4 | 0.47 | 84.2 | 85.6 | 84.2 | 647225 |
| 1731087000 | 85 | 0 | 0.00 | 86 | 86 | 85 | 32340 |
| 1731000600 | 85 | 2.4 | 2.91 | 84.8 | 86 | 84.8 | 95569 |
| 1730914200 | 82.6 | -3.4 | -3.95 | 85.4 | 86 | 82.6 | 45733 |
| 1730827800 | 86 | 3.2 | 3.86 | 84.8 | 86 | 84 | 159573 |
| 1730741400 | 82.8 | -1.6 | -1.90 | 85.8 | 85.8 | 82.6 | 32192 |
| 1730482200 | 84.4 | -1.6 | -1.86 | 86 | 86.2 | 82.2 | 120542 |
| 1730395800 | 86 | -0.4 | -0.46 | 87 | 87 | 86 | 173764 |
| 1730309400 | 86.4 | 0.4 | 0.47 | 85 | 88.8 | 85 | 124618 |
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
