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 | 7.3 | 10.7038123167 | 68.2 | 77.55 | 65.15 | 18619265 | 71.10297624 | DE |
| 4 | -3.2 | -4.06607369759 | 78.7 | 82.25 | 63.85 | 14453988 | 75.05519752 | DE |
| 12 | 5.2 | 7.39687055477 | 70.3 | 82.25 | 63.85 | 9720789 | 74.74154928 | DE |
| 26 | -1.4 | -1.82054616385 | 76.9 | 82.25 | 61.3 | 10275528 | 72.0990725 | DE |
| 52 | 6.3 | 9.10404624277 | 69.2 | 89 | 61.3 | 9302002 | 74.97914537 | DE |
| 156 | 0.78 | 1.04389721627 | 74.72 | 96.56 | 53.98 | 10460985 | 71.83137267 | DE |
| 260 | 6.64 | 9.64275341272 | 68.86 | 134.15 | 53.98 | 12216472 | 81.6816062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 75.5 | -1.05 | -1.37 | 76.1 | 77.05 | 74.35 | 30868768 |
| 1744821000 | 76.55 | 3.15 | 4.29 | 73 | 77.55 | 72.6 | 25459974 |
| 1744734600 | 73.4 | 2.05 | 2.87 | 71.65 | 73.6 | 71.25 | 15108705 |
| 1744648200 | 71.35 | 4.05 | 6.02 | 68.75 | 71.4 | 67.45 | 12249293 |
| 1744389000 | 67.3 | 1 | 1.51 | 66.5 | 67.45 | 66.25 | 17043978 |
| 1744302600 | 66.3 | 0.1 | 0.15 | 68.2 | 68.55 | 65.15 | 23234377 |
| 1744216200 | 66.2 | -3.45 | -4.95 | 64.65 | 67.75 | 63.85 | 16484911 |
| 1744129800 | 69.65 | 2.1 | 3.11 | 68.5 | 70.6 | 67.8 | 9162401 |
| 1744043400 | 67.55 | -4.13 | -5.76 | 68.3 | 70.85 | 66.5 | 12185767 |
| 1743784200 | 71.677 | -2.12 | -2.88 | 73 | 74.3 | 70.05 | 15258330 |
| 1743697800 | 73.8 | -4.35 | -5.57 | 76.75 | 77.7 | 73.15 | 6398812 |
| 1743611400 | 78.15 | -0.45 | -0.57 | 77.55 | 78.6 | 77.55 | 4041934 |
| 1743525000 | 78.6 | -0.25 | -0.32 | 80.55 | 80.55 | 78.1 | 4192164 |
| 1743438600 | 78.85 | -1.15 | -1.44 | 79.15 | 79.5 | 78.45 | 10719082 |
| 1743183000 | 80 | 0.25 | 0.31 | 79.6 | 80.75 | 79.6 | 12629324 |
| 1743096600 | 79.75 | -1.1 | -1.36 | 80 | 80.75 | 78.5 | 9673340 |
| 1743010200 | 80.85 | -0.25 | -0.31 | 81.85 | 82.25 | 80.85 | 7443009 |
| 1742923800 | 81.1 | 0.05 | 0.06 | 81.15 | 81.2 | 80.45 | 4689036 |
| 1742837400 | 81.05 | 0.2 | 0.25 | 81 | 81.55 | 80.5 | 5243797 |
| 1742578200 | 80.85 | 0.75 | 0.94 | 79.9 | 81.15 | 79.9 | 57141767 |
| 1742491800 | 80.1 | -0.3 | -0.37 | 78.7 | 81 | 78.7 | 20719755 |
| 1742405400 | 80.4 | 0.85 | 1.07 | 80 | 80.65 | 79.05 | 10426794 |
| 1742319000 | 79.55 | 0.6 | 0.76 | 78.75 | 79.6 | 78.4 | 6410017 |
| 1742232600 | 78.95 | 2 | 2.60 | 76.6 | 78.95 | 76.6 | 5406822 |
| 1741973400 | 76.95 | 0.65 | 0.85 | 75.75 | 77.25 | 75.75 | 3991501 |
| 1741887000 | 76.3 | 0.55 | 0.73 | 75.3 | 76.55 | 75.25 | 5338925 |
| 1741800600 | 75.75 | -1.35 | -1.75 | 76.9 | 77.6 | 75.65 | 8503745 |
| 1741714200 | 77.1 | -1.75 | -2.22 | 78.85 | 79 | 76.3 | 14579281 |
| 1741627800 | 78.85 | 0.05 | 0.06 | 79.4 | 79.4 | 77.75 | 10420020 |
| 1741368600 | 78.8 | 2.45 | 3.21 | 76.3 | 78.8 | 75.5 | 8985562 |
| 1741282200 | 76.35 | 6.75 | 9.70 | 70.45 | 76.35 | 70.45 | 11113162 |
| 1741195800 | 69.6 | 0.4 | 0.58 | 69.2 | 70.55 | 69.2 | 15739037 |
| 1741109400 | 69.2 | -1.5 | -2.12 | 69.85 | 70.75 | 69.2 | 10326580 |
| 1741023000 | 70.7 | -0.4 | -0.56 | 71.45 | 72.05 | 70.7 | 6767816 |
| 1740763800 | 71.1 | 0 | 0.00 | 71.15 | 71.6 | 70.85 | 16655542 |
| 1740677400 | 71.1 | -0.15 | -0.21 | 71.25 | 71.75 | 69.95 | 8804418 |
| 1740591000 | 71.25 | -3.1 | -4.17 | 74.9 | 74.9 | 71.1 | 9688170 |
| 1740504600 | 74.35 | -0.85 | -1.13 | 74.9 | 75.5 | 74.15 | 5427323 |
| 1740418200 | 75.2 | 0.05 | 0.07 | 75.25 | 75.5 | 74.65 | 3809188 |
| 1740159000 | 75.15 | 0.6 | 0.80 | 74.3 | 76.1 | 74.3 | 3539812 |
| 1740072600 | 74.55 | -0.5 | -0.67 | 74.6 | 75.3 | 74.05 | 3343628 |
| 1739986200 | 75.05 | -0.8 | -1.05 | 75.75 | 76.05 | 75 | 3900553 |
| 1739899800 | 75.85 | 0.4 | 0.53 | 75.35 | 75.85 | 75 | 3936382 |
| 1739813400 | 75.45 | -1.1 | -1.44 | 76.55 | 76.65 | 75.35 | 7770624 |
| 1739554200 | 76.55 | 0.6 | 0.79 | 76.3 | 76.95 | 75.55 | 6841346 |
| 1739467800 | 75.95 | 0.75 | 1.00 | 75.75 | 76.3 | 74.6 | 9569004 |
| 1739381400 | 75.2 | -0.55 | -0.73 | 75.45 | 76.4 | 74.75 | 5342780 |
| 1739295000 | 75.75 | -1.8 | -2.32 | 77.45 | 77.55 | 75 | 8736137 |
| 1739208600 | 77.55 | 3.5 | 4.73 | 74.5 | 77.6 | 74.5 | 7058913 |
| 1738949400 | 74.05 | 0.5 | 0.68 | 73.15 | 74.2 | 72.8 | 4657192 |
| 1738863000 | 73.55 | -1.45 | -1.93 | 75.8 | 75.8 | 73.4 | 5397488 |
| 1738776600 | 75 | 1.7 | 2.32 | 72.4 | 75.45 | 72.4 | 5442844 |
| 1738690200 | 73.3 | -0.6 | -0.81 | 73.35 | 73.85 | 72.75 | 3539762 |
| 1738603800 | 73.9 | -0.25 | -0.34 | 72.45 | 74.2 | 72.45 | 5306910 |
| 1738344600 | 74.15 | 0.35 | 0.47 | 73.85 | 74.3 | 73.45 | 8809886 |
| 1738258200 | 73.8 | 2.55 | 3.58 | 71.05 | 74 | 71.05 | 11315809 |
| 1738171800 | 71.25 | -0.15 | -0.21 | 72.75 | 72.75 | 71.15 | 2665886 |
| 1738085400 | 71.4 | 0.4 | 0.56 | 71.95 | 72 | 70.85 | 3811576 |
| 1737999000 | 71 | 0.55 | 0.78 | 70.45 | 71.35 | 70.3 | 6126791 |
| 1737739800 | 70.45 | -0.8 | -1.12 | 71.2 | 71.75 | 69.9 | 6418606 |
| 1737653400 | 71.25 | 0.6 | 0.85 | 70.3 | 71.3 | 70.05 | 8241731 |
| 1737567000 | 70.65 | -0.45 | -0.63 | 71.6 | 71.6 | 70.25 | 6768120 |
| 1737480600 | 71.1 | -0.35 | -0.49 | 71.5 | 71.8 | 70.95 | 4720714 |
| 1737394200 | 71.45 | -0.25 | -0.35 | 71.7 | 72.05 | 71.3 | 6899912 |
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
