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 | -1.4 | -1.6091954023 | 87 | 88.8 | 83.6 | 304631 | 87.4369522 | DE |
| 4 | 5.6 | 7 | 80 | 89.6 | 80 | 438853 | 87.09481322 | DE |
| 12 | 3.6 | 4.39024390244 | 82 | 89.6 | 78 | 429860 | 82.61973114 | DE |
| 26 | 14.8 | 20.9039548023 | 70.8 | 89.6 | 63.6 | 511968 | 79.94343175 | DE |
| 52 | 21.8 | 34.1692789969 | 63.8 | 89.6 | 49.3 | 467515 | 70.64957997 | DE |
| 156 | 14.8 | 20.9039548023 | 70.8 | 89.6 | 47 | 387785 | 66.89882519 | DE |
| 260 | 11.2 | 15.0537634409 | 74.4 | 96 | 47 | 349153 | 69.32319153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 87 | -1 | -1.14 | 85.2 | 87.6 | 85.2 | 375360 |
| 1732123800 | 88 | 1 | 1.15 | 88 | 88 | 88 | 535546 |
| 1732037400 | 87 | -1.4 | -1.58 | 87 | 87.2 | 83.6 | 405129 |
| 1731951000 | 88.4 | 1 | 1.14 | 86.2 | 88.8 | 86.2 | 47152 |
| 1731691800 | 87.4 | -1 | -1.13 | 87 | 87.6 | 86 | 159970 |
| 1731605400 | 88.4 | 0.4 | 0.45 | 88 | 88.4 | 87.8 | 66338 |
| 1731519000 | 88 | -1 | -1.12 | 88 | 88 | 88 | 883225 |
| 1731432600 | 89 | 0.2 | 0.23 | 88.6 | 89.6 | 88.2 | 1024133 |
| 1731346200 | 88.8 | 1 | 1.14 | 85.2 | 89.6 | 85.2 | 394530 |
| 1731087000 | 87.8 | 0.2 | 0.23 | 84.2 | 87.8 | 84.2 | 329708 |
| 1731000600 | 87.6 | 0.6 | 0.69 | 85 | 88 | 85 | 172585 |
| 1730914200 | 87 | -0.2 | -0.23 | 87 | 87 | 87 | 52537 |
| 1730827800 | 87.2 | -0.8 | -0.91 | 87.6 | 89 | 87 | 238302 |
| 1730741400 | 88 | 1 | 1.15 | 86 | 89.4 | 86 | 1157321 |
| 1730482200 | 87 | 1 | 1.16 | 84 | 87.4 | 84 | 659069 |
| 1730395800 | 86 | 0.6 | 0.70 | 84 | 86 | 84 | 762731 |
| 1730309400 | 85.4 | 2.6 | 3.14 | 83.4 | 85.8 | 82 | 841328 |
| 1730223000 | 82.8 | 0.2 | 0.24 | 82 | 83.4 | 82 | 259840 |
| 1730136600 | 82.6 | 0.6 | 0.73 | 82.6 | 82.8 | 81.2 | 202212 |
| 1729873800 | 82 | -0.8 | -0.97 | 80 | 82 | 80 | 210053 |
| 1729787400 | 82.8 | 1.6 | 1.97 | 80.8 | 82.8 | 80.8 | 352368 |
| 1729701000 | 81.2 | 1.2 | 1.50 | 79 | 82 | 79 | 1981008 |
| 1729614600 | 80 | -3 | -3.61 | 83.6 | 83.6 | 80 | 256520 |
| 1729528200 | 83 | -0.4 | -0.48 | 82 | 83.4 | 80.8 | 174029 |
| 1729269000 | 83.4 | 2.6 | 3.22 | 82.8 | 83.4 | 80 | 109532 |
| 1729182600 | 80.8 | -1.8 | -2.18 | 81 | 81 | 79.4 | 416612 |
| 1729096200 | 82.6 | 3.4 | 4.29 | 81.8 | 82.6 | 80.6 | 404770 |
| 1729009800 | 79.2 | -0.6 | -0.75 | 78.6 | 80.2 | 78.6 | 1153262 |
| 1728923400 | 79.8 | 0.4 | 0.50 | 79.4 | 80.4 | 79.4 | 305338 |
| 1728664200 | 79.4 | -1.2 | -1.49 | 80.2 | 80.4 | 79 | 283573 |
| 1728577800 | 80.6 | 1.6 | 2.03 | 79.8 | 80.6 | 79.8 | 147444 |
| 1728491400 | 79 | 0.6 | 0.77 | 80 | 80 | 78 | 2241398 |
| 1728405000 | 78.4 | -0.6 | -0.76 | 79 | 79.2 | 78.4 | 139323 |
| 1728318600 | 79 | -0.4 | -0.50 | 79 | 79 | 79 | 570779 |
| 1728059400 | 79.4 | 0.4 | 0.51 | 79.4 | 79.8 | 79.2 | 402833 |
| 1727973000 | 79 | -0.6 | -0.75 | 79.6 | 80.6 | 79 | 489245 |
| 1727886600 | 79.6 | -0.4 | -0.50 | 80 | 80.2 | 79.6 | 116293 |
| 1727800200 | 80 | 1 | 1.27 | 82.8 | 82.8 | 80 | 138803 |
| 1727713800 | 79 | -1.6 | -1.99 | 79.4 | 79.4 | 79 | 98614 |
| 1727454600 | 80.6 | 0 | 0.00 | 80.6 | 81.8 | 80.4 | 132773 |
| 1727368200 | 80.6 | 0.8 | 1.00 | 79.4 | 80.6 | 79.4 | 269213 |
| 1727281800 | 79.8 | 0.4 | 0.50 | 79.4 | 81.6 | 79.4 | 193971 |
| 1727195400 | 79.4 | 0 | 0.00 | 79.4 | 80.6 | 79 | 323585 |
| 1727109000 | 79.4 | -0.6 | -0.75 | 79 | 80.2 | 79 | 120047 |
| 1726849800 | 80 | 0.6 | 0.76 | 80 | 81.2 | 79 | 407526 |
| 1726763400 | 79.4 | -1.6 | -1.98 | 81 | 81.2 | 79.4 | 340902 |
| 1726677000 | 81 | 1 | 1.25 | 80 | 81.4 | 79.8 | 728942 |
| 1726590600 | 80 | -0.2 | -0.25 | 80.2 | 81 | 80 | 633898 |
| 1726504200 | 80.2 | 0 | 0.00 | 79 | 80.6 | 79 | 357045 |
| 1726245000 | 80.2 | -0.4 | -0.50 | 80.2 | 80.4 | 79.8 | 480426 |
| 1726158600 | 80.6 | 0 | 0.00 | 80 | 80.8 | 80 | 153481 |
| 1726072200 | 80.6 | 0.2 | 0.25 | 80 | 81.2 | 80 | 309529 |
| 1725985800 | 80.4 | -0.6 | -0.74 | 83.6 | 83.6 | 80.4 | 248820 |
| 1725899400 | 81 | 1.8 | 2.27 | 79 | 81 | 79 | 168964 |
| 1725640200 | 79.2 | -0.8 | -1.00 | 80.2 | 80.4 | 78.6 | 740734 |
| 1725553800 | 80 | -2.8 | -3.38 | 83 | 83 | 80 | 197814 |
| 1725467400 | 82.8 | -0.4 | -0.48 | 82.6 | 83.6 | 82.4 | 262259 |
| 1725381000 | 83.2 | -0.4 | -0.48 | 82.6 | 83.2 | 82.6 | 651560 |
| 1725294600 | 83.6 | 1 | 1.21 | 82.6 | 83.6 | 82.6 | 444281 |
| 1725035400 | 82.6 | -0.4 | -0.48 | 82 | 83 | 82 | 227661 |
| 1724949000 | 83 | 1 | 1.22 | 82 | 83 | 82 | 193756 |
| 1724862600 | 82 | -0.2 | -0.24 | 82.4 | 82.6 | 82 | 103331 |
| 1724776200 | 82.2 | -0.8 | -0.96 | 83 | 83 | 81.4 | 164699 |
| 1724430600 | 83 | 0.2 | 0.24 | 81.2 | 83 | 81.2 | 182476 |
| 1724344200 | 82.8 | 1.2 | 1.47 | 83 | 83 | 81.4 | 111535 |
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
