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 | 2 | 1.08108108108 | 185 | 189 | 184 | 227407 | 186.59436544 | DE |
| 4 | -1 | -0.531914893617 | 188 | 192.5 | 180 | 254437 | 185.92396699 | DE |
| 12 | 1.5 | 0.808625336927 | 185.5 | 197 | 174.5 | 221265 | 185.58189629 | DE |
| 26 | 8.5 | 4.7619047619 | 178.5 | 204 | 171.5 | 210425 | 187.71735196 | DE |
| 52 | 29 | 18.3544303797 | 158 | 204 | 145 | 297112 | 173.13754433 | DE |
| 156 | -11 | -5.55555555556 | 198 | 252 | 145 | 263763 | 189.94411749 | DE |
| 260 | 13.5 | 7.78097982709 | 173.5 | 252 | 107 | 243401 | 186.05500579 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 187 | -1 | -0.53 | 188 | 189 | 187 | 374920 |
| 1738603800 | 188 | 0 | 0.00 | 186 | 188 | 185 | 287624 |
| 1738344600 | 188 | -1 | -0.53 | 189 | 189 | 188 | 82397 |
| 1738258200 | 189 | 2.5 | 1.34 | 188 | 189 | 188 | 59659 |
| 1738171800 | 186.5 | 1 | 0.54 | 187 | 187.5 | 186.5 | 110475 |
| 1738085400 | 185.5 | 0.5 | 0.27 | 185 | 189 | 184 | 596882 |
| 1737999000 | 185 | -6 | -3.14 | 188 | 188 | 185 | 171286 |
| 1737739800 | 191 | -1 | -0.52 | 188.5 | 191 | 188.5 | 104102 |
| 1737653400 | 192 | 1 | 0.52 | 187.5 | 192 | 187.5 | 168577 |
| 1737567000 | 191 | 0 | 0.00 | 186 | 192.5 | 186 | 474107 |
| 1737480600 | 191 | 1 | 0.53 | 186 | 191 | 186 | 249854 |
| 1737394200 | 190 | -0.5 | -0.26 | 185 | 190 | 185 | 140760 |
| 1737135000 | 190.5 | 2.5 | 1.33 | 186 | 190.5 | 186 | 154642 |
| 1737048600 | 188 | 0.75 | 0.40 | 186 | 188.5 | 186 | 206864 |
| 1736962200 | 187.25 | 4.25 | 2.32 | 183 | 187.5 | 183 | 198541 |
| 1736875800 | 183 | 2.5 | 1.39 | 181.5 | 183 | 181.5 | 281560 |
| 1736789400 | 180.5 | -1 | -0.55 | 180 | 182 | 180 | 534424 |
| 1736530200 | 181.5 | -2 | -1.09 | 181.5 | 182.5 | 180 | 735653 |
| 1736443800 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 145063 |
| 1736357400 | 183.5 | -2 | -1.08 | 185.5 | 186 | 183.5 | 156903 |
| 1736271000 | 185.5 | -1 | -0.54 | 188 | 188 | 185.5 | 229374 |
| 1736184600 | 186.5 | -1.5 | -0.80 | 179.5 | 189 | 179.5 | 233977 |
| 1735925400 | 188 | 4 | 2.17 | 185 | 188 | 185 | 74043 |
| 1735839000 | 184 | 8.5 | 4.84 | 180 | 188.5 | 179.5 | 297687 |
| 1735666200 | 175.5 | -5 | -2.77 | 175.5 | 175.5 | 175.5 | 24247 |
| 1735579800 | 180.5 | -1 | -0.55 | 176.5 | 185.5 | 176.5 | 59183 |
| 1735320600 | 181.5 | 1.5 | 0.83 | 182 | 182.5 | 181.5 | 115950 |
| 1735061400 | 180 | -0.5 | -0.28 | 182 | 182 | 180 | 6888 |
| 1734975000 | 180.5 | -2 | -1.10 | 181 | 181 | 180.5 | 135649 |
| 1734715800 | 182.5 | 3.5 | 1.96 | 177 | 182.5 | 176 | 438129 |
| 1734629400 | 179 | 2 | 1.13 | 177 | 179.5 | 174.5 | 149197 |
| 1734543000 | 177 | 2 | 1.14 | 174.5 | 181 | 174.5 | 668722 |
| 1734456600 | 175 | -1 | -0.57 | 176 | 177 | 175 | 430389 |
| 1734370200 | 176 | -7.25 | -3.96 | 180.5 | 180.5 | 175.5 | 514512 |
| 1734111000 | 183.25 | -3.75 | -2.01 | 184 | 184 | 181 | 221233 |
| 1734024600 | 187 | -2 | -1.06 | 187 | 188 | 184 | 348441 |
| 1733938200 | 189 | 0 | 0.00 | 189 | 189 | 188.5 | 388864 |
| 1733851800 | 189 | -1 | -0.53 | 189.5 | 189.5 | 188.5 | 164388 |
| 1733765400 | 190 | -0.5 | -0.26 | 188 | 191 | 188 | 357586 |
| 1733506200 | 190.5 | -4.5 | -2.31 | 193 | 193 | 190.5 | 94168 |
| 1733419800 | 195 | 2 | 1.04 | 192 | 195 | 190 | 79035 |
| 1733333400 | 193 | -1.5 | -0.77 | 192 | 195 | 192 | 197172 |
| 1733247000 | 194.5 | -0.5 | -0.26 | 195.5 | 197 | 194.5 | 235027 |
| 1733160600 | 195 | 2 | 1.04 | 193.5 | 195 | 190 | 169009 |
| 1732901400 | 193 | 2 | 1.05 | 192.5 | 193 | 191 | 112341 |
| 1732815000 | 191 | -0.5 | -0.26 | 190 | 193 | 190 | 133020 |
| 1732728600 | 191.5 | 0.5 | 0.26 | 190 | 192.5 | 190 | 306990 |
| 1732642200 | 191 | -0.5 | -0.26 | 192 | 192 | 191 | 92873 |
| 1732555800 | 191.5 | -0.5 | -0.26 | 192 | 192 | 191 | 195107 |
| 1732296600 | 192 | -3 | -1.54 | 191.5 | 192 | 191.5 | 41363 |
| 1732210200 | 195 | 5.5 | 2.90 | 186 | 195 | 186 | 74798 |
| 1732123800 | 189.5 | -1 | -0.52 | 190.5 | 191.5 | 189.5 | 125772 |
| 1732037400 | 190.5 | 4.5 | 2.42 | 186.5 | 190.5 | 185.5 | 245753 |
| 1731951000 | 186 | 1 | 0.54 | 184 | 186 | 183.5 | 242409 |
| 1731691800 | 185 | 0 | 0.00 | 184 | 186.5 | 184 | 199042 |
| 1731605400 | 185 | 1 | 0.54 | 184 | 188 | 184 | 139787 |
| 1731519000 | 184 | -2 | -1.08 | 184.5 | 186 | 184 | 100943 |
| 1731432600 | 186 | -0.5 | -0.27 | 185.5 | 190.5 | 185.5 | 289561 |
| 1731346200 | 186.5 | 2 | 1.08 | 187 | 187 | 184 | 204930 |
| 1731087000 | 184.5 | -1.5 | -0.81 | 184.5 | 185 | 184.5 | 134046 |
| 1731000600 | 186 | 1 | 0.54 | 191.5 | 191.5 | 184.5 | 210180 |
| 1730914200 | 185 | -3 | -1.60 | 191 | 191 | 185 | 297086 |
| 1730827800 | 188 | -3 | -1.57 | 190 | 190.5 | 188 | 71230 |
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
