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 | -3.5 | -3.78378378378 | 92.5 | 93.25 | 89 | 23668 | 91.39181356 | DE |
| 4 | -0.5 | -0.558659217877 | 89.5 | 96.5 | 89 | 49553 | 93.38366573 | DE |
| 12 | 11.5 | 14.8387096774 | 77.5 | 96.5 | 76.5 | 44415 | 87.53908756 | DE |
| 26 | 13.5 | 17.880794702 | 75.5 | 96.5 | 71.5 | 35883 | 82.35770463 | DE |
| 52 | 16.5 | 22.7586206897 | 72.5 | 96.5 | 62.5 | 794535 | 68.43755282 | DE |
| 156 | 10.25 | 13.0158730159 | 78.75 | 112.5 | 38 | 1391513 | 64.67862122 | DE |
| 260 | 65.25 | 274.736842105 | 23.75 | 188.75 | 23.75 | 1834860 | 70.46771931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 90 | 0 | 0.00 | 90 | 90 | 89.5 | 5555 |
| 1732815000 | 90 | -1 | -1.10 | 91 | 91 | 90 | 9690 |
| 1732728600 | 91 | -1 | -1.09 | 92 | 92 | 91 | 47764 |
| 1732642200 | 92 | -0.5 | -0.54 | 92.5 | 93.25 | 92 | 42773 |
| 1732555800 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 12560 |
| 1732296600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 54882 |
| 1732210200 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 18436 |
| 1732123800 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.25 | 57986 |
| 1732037400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 139114 |
| 1731951000 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 11298 |
| 1731691800 | 92.5 | -0.5 | -0.54 | 93 | 93 | 92.5 | 38247 |
| 1731605400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 28239 |
| 1731519000 | 93 | -0.5 | -0.53 | 93.5 | 93.5 | 93 | 15426 |
| 1731432600 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 13647 |
| 1731346200 | 93.5 | -0.5 | -0.53 | 94 | 94 | 93.5 | 27871 |
| 1731087000 | 94 | -1 | -1.05 | 95 | 95 | 94 | 32917 |
| 1731000600 | 95 | -1 | -1.04 | 94.5 | 95 | 94.5 | 58917 |
| 1730914200 | 96 | -0.5 | -0.52 | 96.5 | 96.5 | 94.5 | 74015 |
| 1730827800 | 96.5 | 4.5 | 4.89 | 92 | 96.5 | 92 | 151075 |
| 1730741400 | 92 | 2.5 | 2.79 | 89.5 | 92 | 89.5 | 145328 |
| 1730482200 | 89.5 | 0.5 | 0.56 | 89 | 89.5 | 89 | 61723 |
| 1730395800 | 89 | 0 | 0.00 | 89 | 89 | 89 | 51318 |
| 1730309400 | 89 | -1 | -1.11 | 90 | 90 | 88 | 97361 |
| 1730223000 | 90 | 6.5 | 7.78 | 83.5 | 90.5 | 82 | 311845 |
| 1730136600 | 83.5 | 2.5 | 3.09 | 81 | 83.5 | 80 | 96578 |
| 1729873800 | 81 | 0 | 0.00 | 81 | 81 | 80 | 18000 |
| 1729787400 | 81 | 0 | 0.00 | 81 | 81 | 80 | 151 |
| 1729701000 | 81 | 0 | 0.00 | 81 | 81 | 80 | 1000 |
| 1729614600 | 81 | 1 | 1.25 | 80 | 81 | 78 | 25947 |
| 1729528200 | 80 | 3.5 | 4.58 | 79.5 | 80 | 77.25 | 27934 |
| 1729269000 | 76.5 | -3 | -3.77 | 79.5 | 79.5 | 76.5 | 3062 |
| 1729182600 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 3873 |
| 1729096200 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 70034 |
| 1729009800 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 825 |
| 1728923400 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 36496 |
| 1728664200 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 7225 |
| 1728577800 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 3073 |
| 1728491400 | 79.5 | 1 | 1.27 | 78.5 | 79.5 | 78.5 | 48824 |
| 1728405000 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 8680 |
| 1728318600 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 1204 |
| 1728059400 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 17639 |
| 1727973000 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 364 |
| 1727886600 | 78.5 | -1 | -1.26 | 79.5 | 79.5 | 78.5 | 30965 |
| 1727800200 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 78.75 | 14627 |
| 1727713800 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 7347 |
| 1727454600 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 19633 |
| 1727368200 | 79.5 | -0.5 | -0.63 | 80 | 80 | 79.5 | 16293 |
| 1727281800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 5056 |
| 1727195400 | 80 | 0 | 0.00 | 80 | 80 | 80 | 5959 |
| 1727109000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 1246 |
| 1726849800 | 80 | -3.5 | -4.19 | 83.5 | 83.5 | 80 | 107817 |
| 1726763400 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 20349 |
| 1726677000 | 83.5 | 0.5 | 0.60 | 83.5 | 83.5 | 83.5 | 41792 |
| 1726590600 | 83 | -1 | -1.19 | 85 | 85.5 | 81.5 | 152599 |
| 1726504200 | 84 | 7.5 | 9.80 | 76.5 | 86 | 76.5 | 301911 |
| 1726245000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 13635 |
| 1726158600 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 20082 |
| 1726072200 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1026 |
| 1725985800 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 76.5 | 24689 |
| 1725899400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 18618 |
| 1725640200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 54436 |
| 1725553800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 5281 |
| 1725467400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 347 |
| 1725381000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 216700 |
| 1725294600 | 77.5 | 1 | 1.31 | 76.5 | 78 | 76.5 | 40342 |
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
