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 | -8.1 | -7.71428571429 | 105 | 105 | 93 | 1459801 | 97.92952023 | DE |
| 4 | 14.9 | 18.1707317073 | 82 | 105 | 82 | 2597983 | 93.22113762 | DE |
| 12 | -12.1 | -11.1009174312 | 109 | 109 | 78.8 | 2666493 | 90.45466401 | DE |
| 26 | 4.9 | 5.32608695652 | 92 | 144 | 78.8 | 2103985 | 101.0019114 | DE |
| 52 | -10.5 | -9.77653631285 | 107.4 | 144 | 78.8 | 1548370 | 100.12433443 | DE |
| 156 | 43.9 | 82.8301886792 | 53 | 144 | 38.6 | 1233906 | 84.70065892 | DE |
| 260 | -72.8 | -42.8992339423 | 169.7 | 169.7 | 22 | 1499761 | 69.62992327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 96.9 | 1 | 1.04 | 93 | 97.3 | 93 | 1765077 |
| 1734629400 | 95.9 | 0.6 | 0.63 | 94 | 96.3 | 93.6 | 1849710 |
| 1734543000 | 95.3 | -3.8 | -3.83 | 96 | 99.3 | 94.4 | 1716793 |
| 1734456600 | 99.1 | -1.3 | -1.29 | 103 | 103 | 97.7 | 2017498 |
| 1734370200 | 100.4 | -2.6 | -2.52 | 101.6 | 102.8 | 100.4 | 1072678 |
| 1734111000 | 103 | -0.2 | -0.19 | 105 | 105 | 102.2 | 642325 |
| 1734024600 | 103.2 | 1.8 | 1.78 | 99.6 | 103.6 | 99.6 | 1342124 |
| 1733938200 | 101.4 | -1.6 | -1.55 | 103 | 103 | 99.7 | 2142913 |
| 1733851800 | 103 | 1 | 0.98 | 102.2 | 103.6 | 101.6 | 2880687 |
| 1733765400 | 102 | 5.2 | 5.37 | 99.1 | 102.8 | 96.5 | 3110726 |
| 1733506200 | 96.8 | -0.7 | -0.72 | 97.8 | 98.3 | 96.7 | 913850 |
| 1733419800 | 97.5 | 7.2 | 7.97 | 93.4 | 99.3 | 93 | 6785155 |
| 1733333400 | 90.3 | -1 | -1.10 | 90 | 92.3 | 90 | 1112847 |
| 1733247000 | 91.3 | 0.9 | 1.00 | 93 | 94.7 | 90.6 | 1950126 |
| 1733160600 | 90.4 | 1.3 | 1.46 | 90 | 90.9 | 89.1 | 1497308 |
| 1732901400 | 89.1 | 2.9 | 3.36 | 85.1 | 89.1 | 85.1 | 1424025 |
| 1732815000 | 86.2 | -3.1 | -3.47 | 89.3 | 90.6 | 86 | 1450001 |
| 1732728600 | 89.3 | -0.3 | -0.33 | 88 | 90.5 | 88 | 2862801 |
| 1732642200 | 89.6 | -0.3 | -0.33 | 87.5 | 90.1 | 87.5 | 1949884 |
| 1732555800 | 89.9 | 3.5 | 4.05 | 86 | 90.5 | 86 | 4043500 |
| 1732296600 | 86.4 | 4.5 | 5.49 | 82 | 87 | 82 | 6896347 |
| 1732210200 | 81.9 | 0.5 | 0.61 | 81 | 82.2 | 80.3 | 2941419 |
| 1732123800 | 81.4 | 1.4 | 1.75 | 78.8 | 81.4 | 78.8 | 1995176 |
| 1732037400 | 80 | -0.4 | -0.50 | 80.4 | 80.8 | 78.9 | 2030610 |
| 1731951000 | 80.4 | 0.2 | 0.25 | 84.3 | 84.3 | 79.6 | 1684514 |
| 1731691800 | 80.2 | -0.2 | -0.25 | 80 | 81.8 | 79.9 | 1456652 |
| 1731605400 | 80.4 | 0.8 | 1.01 | 79.5 | 81.2 | 79.5 | 2442174 |
| 1731519000 | 79.6 | -1.7 | -2.09 | 81.2 | 82.2 | 79.6 | 4193000 |
| 1731432600 | 81.3 | -1.5 | -1.81 | 83 | 83.1 | 81.3 | 1392779 |
| 1731346200 | 82.8 | 0 | 0.00 | 83.2 | 84.5 | 82.5 | 1774904 |
| 1731087000 | 82.8 | -2.2 | -2.59 | 85.2 | 85.2 | 82.7 | 1570898 |
| 1731000600 | 85 | 2.7 | 3.28 | 84 | 85.4 | 82.1 | 1444710 |
| 1730914200 | 82.3 | 0.3 | 0.37 | 82.5 | 83.9 | 80.9 | 5103017 |
| 1730827800 | 82 | -2.5 | -2.96 | 84.5 | 85.7 | 82 | 1610177 |
| 1730741400 | 84.5 | -0.4 | -0.47 | 87 | 87 | 84.5 | 1314235 |
| 1730482200 | 84.9 | 0.3 | 0.35 | 84.7 | 85.2 | 84.1 | 1316878 |
| 1730395800 | 84.6 | -6.3 | -6.93 | 89 | 90 | 83.9 | 4161563 |
| 1730309400 | 90.9 | 3.9 | 4.48 | 91.1 | 91.4 | 86.6 | 8361800 |
| 1730223000 | 87 | -2.1 | -2.36 | 89.3 | 89.7 | 87 | 2019808 |
| 1730136600 | 89.1 | -1.5 | -1.66 | 90 | 91.8 | 88.5 | 1714215 |
| 1729873800 | 90.6 | 2.6 | 2.95 | 88 | 92 | 87.5 | 8379761 |
| 1729787400 | 88 | -1 | -1.12 | 89 | 90.7 | 88 | 5023660 |
| 1729701000 | 89 | 1 | 1.14 | 88.5 | 90.2 | 87.5 | 3736849 |
| 1729614600 | 88 | -0.5 | -0.56 | 88.5 | 88.8 | 87.5 | 1171776 |
| 1729528200 | 88.5 | -2.1 | -2.32 | 90 | 91.9 | 88.5 | 2244241 |
| 1729269000 | 90.6 | -1.5 | -1.63 | 92.5 | 92.5 | 89.5 | 1974466 |
| 1729182600 | 92.1 | 0.2 | 0.22 | 92.1 | 92.9 | 91.7 | 6530202 |
| 1729096200 | 91.9 | -0.6 | -0.65 | 93 | 93.5 | 91.7 | 1905485 |
| 1729009800 | 92.5 | 0.5 | 0.54 | 92.1 | 93 | 91.6 | 1488336 |
| 1728923400 | 92 | -0.5 | -0.54 | 93.3 | 94.1 | 91.7 | 4793590 |
| 1728664200 | 92.5 | -1.1 | -1.18 | 93.6 | 93.6 | 92.1 | 3229369 |
| 1728577800 | 93.6 | -1.1 | -1.16 | 94 | 95.1 | 93 | 2237309 |
| 1728491400 | 94.7 | 0.9 | 0.96 | 94.1 | 94.7 | 93 | 1813073 |
| 1728405000 | 93.8 | -1.8 | -1.88 | 95 | 95.1 | 93.1 | 1516857 |
| 1728318600 | 95.6 | -2.1 | -2.15 | 98.7 | 98.7 | 94.8 | 1495600 |
| 1728059400 | 97.7 | 1.1 | 1.14 | 101 | 101 | 96.2 | 1639371 |
| 1727973000 | 96.6 | -2.4 | -2.42 | 99 | 100 | 95.9 | 2724088 |
| 1727886600 | 99 | -2.4 | -2.37 | 100.2 | 103.2 | 99 | 1434625 |
| 1727800200 | 101.4 | -4.2 | -3.98 | 105.6 | 105.6 | 100.8 | 1705945 |
| 1727713800 | 105.6 | 0.2 | 0.19 | 105.6 | 106.4 | 104.4 | 1518125 |
| 1727454600 | 105.4 | 0.4 | 0.38 | 109 | 109 | 102 | 3007158 |
| 1727368200 | 105 | -5 | -4.55 | 110 | 112 | 105 | 3239838 |
| 1727281800 | 110 | -2.8 | -2.48 | 114 | 114.2 | 109 | 3321300 |
| 1727195400 | 112.8 | -30.2 | -21.12 | 125 | 127 | 111.8 | 14487419 |
| 1727109000 | 143 | 2 | 1.42 | 141 | 143 | 137.4 | 2190506 |
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
