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 | 5.4 | 6.92307692308 | 78 | 82 | 76.2 | 478464 | 79.55340855 | DE |
| 4 | 4.2 | 5.30303030303 | 79.2 | 83.8 | 75 | 520047 | 79.10049703 | DE |
| 12 | 9.4 | 12.7027027027 | 74 | 87.2 | 73.2 | 1077271 | 80.78378759 | DE |
| 26 | 0.4 | 0.481927710843 | 83 | 90.4 | 73.2 | 829253 | 81.01380169 | DE |
| 52 | -0.6 | -0.714285714286 | 84 | 90.4 | 73.2 | 768068 | 79.94349964 | DE |
| 156 | -19.6 | -19.0291262136 | 103 | 110.5 | 73.2 | 688939 | 90.09511207 | DE |
| 260 | -19.6 | -19.0291262136 | 103 | 110.5 | 73.2 | 688939 | 90.09511207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 82 | 1.4 | 1.74 | 81.2 | 82 | 81.2 | 657756 |
| 1719246600 | 80.6 | 2.2 | 2.81 | 81.4 | 81.4 | 78.8 | 316438 |
| 1718987400 | 78.4 | -1.6 | -2.00 | 80.2 | 80.2 | 78.2 | 502285 |
| 1718901000 | 80 | 3 | 3.90 | 79.4 | 80 | 78.8 | 325804 |
| 1718814600 | 77 | 0 | 0.00 | 78 | 78.6 | 76.2 | 590036 |
| 1718728200 | 77 | 0.4 | 0.52 | 77.8 | 78.6 | 75.8 | 1494648 |
| 1718641800 | 76.6 | 0.2 | 0.26 | 78.4 | 78.4 | 76.4 | 357132 |
| 1718382600 | 76.4 | -0.4 | -0.52 | 78 | 78 | 76.4 | 140587 |
| 1718296200 | 76.8 | 0.2 | 0.26 | 76.6 | 76.8 | 75.6 | 408666 |
| 1718209800 | 76.6 | -0.4 | -0.52 | 77 | 77.4 | 76 | 422069 |
| 1718123400 | 77 | -1.2 | -1.53 | 78 | 78 | 75 | 562168 |
| 1718037000 | 78.2 | -1.8 | -2.25 | 79.4 | 79.4 | 78.2 | 621443 |
| 1717777800 | 80 | 0 | 0.00 | 81.8 | 81.8 | 79.6 | 765911 |
| 1717691400 | 80 | -2.6 | -3.15 | 83.8 | 83.8 | 79.6 | 376107 |
| 1717605000 | 82.6 | 0 | 0.00 | 81.2 | 83.2 | 79.6 | 357720 |
| 1717518600 | 82.6 | -0.2 | -0.24 | 80.8 | 83 | 80.8 | 864511 |
| 1717432200 | 82.8 | 2.4 | 2.99 | 79.2 | 82.8 | 79.2 | 399254 |
| 1717173000 | 80.4 | 1.4 | 1.77 | 81 | 81 | 80.4 | 355210 |
| 1717086600 | 79 | 0.2 | 0.25 | 77.4 | 80.6 | 77.4 | 434624 |
| 1717000200 | 78.8 | -0.6 | -0.76 | 79.2 | 80 | 76.2 | 448573 |
| 1716913800 | 79.4 | -0.6 | -0.75 | 80 | 82 | 79.2 | 243155 |
| 1716568200 | 80 | 0 | 0.00 | 82.4 | 82.4 | 80 | 369086 |
| 1716481800 | 80 | -2.6 | -3.15 | 85.4 | 85.4 | 80 | 605391 |
| 1716395400 | 82.6 | -1.4 | -1.67 | 84 | 86 | 82.6 | 321424 |
| 1716309000 | 84 | -2.1 | -2.44 | 84 | 86.8 | 84 | 482064 |
| 1716222600 | 86.1 | -0.7 | -0.81 | 85.8 | 86.1 | 85.8 | 242932 |
| 1715963400 | 86.8 | 0 | 0.00 | 86.8 | 87 | 86.8 | 719362 |
| 1715877000 | 86.8 | -0.2 | -0.23 | 85.4 | 87 | 85.4 | 10868839 |
| 1715790600 | 87 | 3 | 3.57 | 84 | 87.2 | 84 | 705827 |
| 1715704200 | 84 | 0 | 0.00 | 83.6 | 84 | 83 | 723686 |
| 1715617800 | 84 | 2.4 | 2.94 | 84.2 | 84.2 | 84 | 6362232 |
| 1715358600 | 81.6 | -2.4 | -2.86 | 81.6 | 83.8 | 81.4 | 1262059 |
| 1715272200 | 84 | 2 | 2.44 | 82.6 | 84.2 | 82.2 | 377609 |
| 1715185800 | 82 | 0.2 | 0.24 | 82 | 82 | 81.2 | 595138 |
| 1715099400 | 81.8 | 0.8 | 0.99 | 81.4 | 81.8 | 81.4 | 986695 |
| 1714753800 | 81 | -0.2 | -0.25 | 79.6 | 81.4 | 79.6 | 797162 |
| 1714667400 | 81.2 | 0.4 | 0.50 | 81.2 | 81.4 | 80.8 | 571642 |
| 1714581000 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 571955 |
| 1714494600 | 80.8 | 0 | 0.00 | 80.6 | 81.2 | 79.2 | 358727 |
| 1714408200 | 80.8 | 0.8 | 1.00 | 79.6 | 80.8 | 79 | 2790290 |
| 1714149000 | 80 | 0 | 0.00 | 79.8 | 80.2 | 79.8 | 196511 |
| 1714062600 | 80 | 2.8 | 3.63 | 75 | 80.2 | 75 | 1538260 |
| 1713976200 | 77.2 | -0.6 | -0.77 | 74.8 | 77.6 | 74.8 | 459931 |
| 1713889800 | 77.8 | 1.2 | 1.57 | 76.8 | 77.8 | 76.4 | 5728686 |
| 1713803400 | 76.6 | 0.4 | 0.52 | 78.6 | 78.6 | 74.8 | 305208 |
| 1713544200 | 76.2 | 1 | 1.33 | 76 | 77 | 74.2 | 526730 |
| 1713457800 | 75.2 | 0.8 | 1.08 | 76 | 76 | 74 | 421776 |
| 1713371400 | 74.4 | -0.6 | -0.80 | 75.4 | 76 | 74 | 520761 |
| 1713285000 | 75 | -0.4 | -0.53 | 75.4 | 75.4 | 75 | 691537 |
| 1713198600 | 75.4 | -0.2 | -0.26 | 75.6 | 77.6 | 75.4 | 158602 |
| 1712939400 | 75.6 | 0.8 | 1.07 | 75.6 | 77.4 | 75.6 | 6691526 |
| 1712853000 | 74.8 | -2.6 | -3.36 | 78 | 78.6 | 74.8 | 390342 |
| 1712766600 | 77.4 | 0 | 0.00 | 79.2 | 79.2 | 77.4 | 487728 |
| 1712680200 | 77.4 | -0.2 | -0.26 | 79 | 79 | 77.4 | 293306 |
| 1712593800 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 450170 |
| 1712334600 | 77.6 | -0.4 | -0.51 | 78.2 | 78.2 | 77.6 | 1154213 |
| 1712248200 | 78 | 1.7 | 2.23 | 76 | 79 | 76 | 1416269 |
| 1712161800 | 76.3 | 2.7 | 3.67 | 74 | 76.3 | 73.2 | 693945 |
| 1712075400 | 73.6 | 0 | 0.00 | 74 | 74 | 73.4 | 693440 |
| 1711647000 | 73.6 | -1 | -1.34 | 73.4 | 73.6 | 73.2 | 718229 |
| 1711560600 | 74.6 | 0.4 | 0.54 | 74.6 | 75.6 | 73.2 | 229063 |
| 1711474200 | 74.2 | 0.8 | 1.09 | 73.6 | 74.6 | 73.2 | 757528 |
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
