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 | 9.9 | 7.5572519084 | 131 | 144.2 | 131 | 1692568 | 137.96680496 | DE |
| 4 | -2.9 | -2.01668984701 | 143.8 | 152 | 131 | 2714516 | 138.99770213 | DE |
| 12 | 20.5 | 17.0265780731 | 120.4 | 169.2 | 116.2 | 2156434 | 142.71027458 | DE |
| 26 | 31.3 | 28.5583941606 | 109.6 | 169.2 | 86 | 1917289 | 128.30361013 | DE |
| 52 | -56.3 | -28.5496957404 | 197.2 | 211.4 | 86 | 1647519 | 135.70422688 | DE |
| 156 | -469.1 | -76.9016393443 | 610 | 736 | 86 | 1568786 | 259.1335926 | DE |
| 260 | -404.1 | -74.1467889908 | 545 | 736 | 86 | 1595391 | 277.70046093 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 143.5 | 5.8 | 4.21 | 137.9 | 143.5 | 136.5 | 2004059 |
| 1731432600 | 137.69999 | -0.5 | -0.36 | 138 | 141.19999 | 136.1 | 1810252 |
| 1731346200 | 138.19999 | 4.2 | 3.13 | 137.9 | 143.8 | 136.1 | 2181604 |
| 1731087000 | 134 | 0.9 | 0.68 | 133.19999 | 136.8 | 132.69999 | 990498 |
| 1731000600 | 133.1 | 1.7 | 1.29 | 131 | 136.1 | 131 | 1476429 |
| 1730914200 | 131.4 | -10 | -7.07 | 141.8 | 146.5 | 131.4 | 3229001 |
| 1730827800 | 141.4 | 3.4 | 2.46 | 140.5 | 148.19999 | 140.5 | 3320070 |
| 1730741400 | 138 | 3.2 | 2.37 | 134.8 | 142.4 | 134.8 | 3656291 |
| 1730482200 | 134.8 | 0.3 | 0.22 | 134.69999 | 136.8 | 132.69999 | 13135623 |
| 1730395800 | 134.5 | -14.5 | -9.73 | 145.5 | 147.69999 | 132.5 | 4190459 |
| 1730309400 | 149 | 9.3 | 6.66 | 143.1 | 149.19999 | 141.6 | 1892900 |
| 1730223000 | 139.69999 | -2.1 | -1.48 | 143.19999 | 143.5 | 138.9 | 2458831 |
| 1730136600 | 141.8 | -2.1 | -1.46 | 144 | 145.5 | 141.8 | 1296029 |
| 1729873800 | 143.9 | -5.2 | -3.49 | 147.5 | 150.1 | 143.6 | 1902401 |
| 1729787400 | 149.1 | 3.3 | 2.26 | 146.19999 | 152 | 145.8 | 1111794 |
| 1729701000 | 145.8 | -1.7 | -1.15 | 146.8 | 148.8 | 145.19999 | 1163325 |
| 1729614600 | 147.5 | 3.5 | 2.43 | 143.8 | 149.4 | 143.5 | 2594349 |
| 1729528200 | 144 | 0.7 | 0.49 | 143.9 | 146.9 | 142 | 3621013 |
| 1729269000 | 143.3 | -0.2 | -0.14 | 143 | 145.8 | 141.69999 | 863017 |
| 1729182600 | 143.5 | 0.2 | 0.14 | 143.8 | 150.4 | 143.3 | 1392370 |
| 1729096200 | 143.3 | 4.5 | 3.24 | 139.1 | 143.3 | 138 | 1051990 |
| 1729009800 | 138.8 | -3.2 | -2.25 | 141.8 | 142.3 | 138.8 | 14085343 |
| 1728923400 | 142 | -3.6 | -2.47 | 145.5 | 147.19999 | 140.6 | 1850802 |
| 1728664200 | 145.6 | 2 | 1.39 | 142.5 | 146.8 | 142 | 939716 |
| 1728577800 | 143.6 | -7.1 | -4.71 | 150.6 | 153.69999 | 143.4 | 1383405 |
| 1728491400 | 150.69999 | -2.1 | -1.37 | 152.8 | 154.5 | 149.6 | 887902 |
| 1728405000 | 152.8 | 3.3 | 2.21 | 148.5 | 157 | 146.5 | 7700329 |
| 1728318600 | 149.5 | -2.1 | -1.39 | 152.1 | 153.19999 | 149.5 | 1521985 |
| 1728059400 | 151.6 | -1.8 | -1.17 | 153.1 | 156.9 | 151.6 | 1638105 |
| 1727973000 | 153.4 | -2.8 | -1.79 | 156.5 | 157.5 | 153.19999 | 732758 |
| 1727886600 | 156.19999 | -2.9 | -1.82 | 159 | 161.4 | 155.9 | 784141 |
| 1727800200 | 159.1 | 0 | 0.00 | 154.5 | 160.8 | 154.5 | 691578 |
| 1727713800 | 159.1 | -5.2 | -3.16 | 162.8 | 165.19999 | 157.1 | 1060872 |
| 1727454600 | 164.3 | 7.4 | 4.72 | 155.6 | 168.2 | 155.6 | 1760997 |
| 1727368200 | 156.9 | -0.1 | -0.06 | 156.4 | 163.9 | 153.6 | 1689183 |
| 1727281800 | 157 | 2.8 | 1.82 | 154 | 159.69999 | 153.1 | 1927084 |
| 1727195400 | 154.19999 | -4.7 | -2.96 | 160 | 160 | 154 | 607498 |
| 1727109000 | 158.9 | -4.4 | -2.69 | 166.8 | 166.8 | 155.19999 | 827168 |
| 1726849800 | 163.3 | -0.6 | -0.37 | 166.6 | 166.6 | 162.4 | 1195086 |
| 1726763400 | 163.9 | 5.6 | 3.54 | 161.5 | 169.2 | 161.1 | 955629 |
| 1726677000 | 158.3 | -3.9 | -2.40 | 162.3 | 164.4 | 154.69999 | 840739 |
| 1726590600 | 162.19999 | 14.7 | 9.97 | 147 | 162.19999 | 147 | 4218587 |
| 1726504200 | 147.5 | 1.5 | 1.03 | 145 | 158.9 | 144.8 | 1622155 |
| 1726245000 | 146 | 7.5 | 5.42 | 141.8 | 146 | 138.19999 | 3077280 |
| 1726158600 | 138.5 | -2 | -1.42 | 138.3 | 142.5 | 138.1 | 2184015 |
| 1726072200 | 140.5 | -0.5 | -0.35 | 142.8 | 144.5 | 139.3 | 2484258 |
| 1725985800 | 141 | -3.1 | -2.15 | 144.5 | 147 | 138.5 | 1600787 |
| 1725899400 | 144.1 | 2.1 | 1.48 | 139.1 | 144.69999 | 139.1 | 660930 |
| 1725640200 | 142 | 0.7 | 0.50 | 142 | 143.8 | 136.9 | 1029965 |
| 1725553800 | 141.3 | 0.5 | 0.36 | 141.6 | 143 | 136.9 | 1503005 |
| 1725467400 | 140.8 | 12.7 | 9.91 | 126.3 | 146.6 | 126.3 | 2728063 |
| 1725381000 | 128.1 | 6.6 | 5.43 | 122 | 131 | 122 | 1947169 |
| 1725294600 | 121.5 | 4.2 | 3.58 | 116.8 | 122.3 | 116.7 | 903839 |
| 1725035400 | 117.3 | -1.2 | -1.01 | 118.6 | 120.1 | 117.3 | 1308064 |
| 1724949000 | 118.5 | -0.2 | -0.17 | 117 | 120.9 | 116.2 | 557079 |
| 1724862600 | 118.7 | -2.8 | -2.30 | 121.9 | 121.9 | 118.2 | 915927 |
| 1724776200 | 121.5 | -0.3 | -0.25 | 122.6 | 127.4 | 121.5 | 1070204 |
| 1724430600 | 121.8 | 1.2 | 1.00 | 120.2 | 121.8 | 119.2 | 476708 |
| 1724344200 | 120.6 | 0.4 | 0.33 | 120.4 | 122.9 | 120.1 | 986208 |
| 1724257800 | 120.2 | -2.6 | -2.12 | 122.9 | 125.2 | 120.2 | 673167 |
| 1724171400 | 122.8 | -5.2 | -4.06 | 127.8 | 129.9 | 122.8 | 616649 |
| 1724085000 | 128 | 1.4 | 1.11 | 126.6 | 130.3 | 126.3 | 667502 |
| 1723825800 | 126.6 | 0.6 | 0.48 | 125 | 131.19999 | 125 | 731301 |
| 1723739400 | 126 | 1.8 | 1.45 | 124 | 128.6 | 123.2 | 1993188 |
| 1723653000 | 124.2 | 1.1 | 0.89 | 123.1 | 128.5 | 122.6 | 688181 |
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
