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 | -3 | -3.92156862745 | 76.5 | 76.599999 | 72.2 | 1796 | 73.91231348 | DE |
| 4 | -2.65 | -3.47997373605 | 76.15 | 77.4 | 71.75 | 2878 | 74.97832106 | DE |
| 12 | -11 | -13.0177514793 | 84.5 | 86.4 | 68.65 | 4534 | 77.41019314 | DE |
| 26 | -10.7 | -12.7078384798 | 84.2 | 93.95 | 68.65 | 5767 | 84.11051284 | DE |
| 52 | -2.15 | -2.84203569068 | 75.65 | 93.95 | 66.65 | 13464 | 77.81091468 | DE |
| 156 | -67.55 | -47.8908188586 | 141.05 | 145.1 | 51.65 | 41817 | 84.77147549 | DE |
| 260 | 16.8 | 29.6296296296 | 56.7 | 147.35 | 46.56 | 84547 | 87.06895273 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 73.349999 | 0.7 | 0.96 | 72.7 | 73.95 | 72.65 | 2253 |
| 1718828820 | 72.65 | -2.45 | -3.26 | 75.099999 | 75.099999 | 72.2 | 2842 |
| 1718742360 | 75.099999 | 0.85 | 1.14 | 74.9 | 75.25 | 74.3 | 358 |
| 1718656020 | 74.25 | 0.35 | 0.47 | 74.05 | 74.849999 | 73.95 | 2148 |
| 1718396820 | 73.9 | -2.3 | -3.02 | 75.9 | 76.15 | 73.75 | 2555 |
| 1718310420 | 76.2 | -0.55 | -0.72 | 76.5 | 76.599999 | 75.599999 | 1079 |
| 1718224020 | 76.75 | 0.6 | 0.79 | 76.4 | 76.9 | 75.65 | 1795 |
| 1718137620 | 76.15 | 0.45 | 0.59 | 75.9 | 76.349999 | 75.4 | 6683 |
| 1718051220 | 75.7 | 0.1 | 0.13 | 75.05 | 75.9 | 74.75 | 3265 |
| 1717792020 | 75.599999 | 1 | 1.34 | 74.4 | 75.849999 | 74.2 | 6290 |
| 1717705620 | 74.599999 | 0.9 | 1.22 | 73.849999 | 74.599999 | 73.25 | 2808 |
| 1717619220 | 73.7 | 1.4 | 1.94 | 72.5 | 73.7 | 72 | 4065 |
| 1717532820 | 72.3 | -1.7 | -2.30 | 74.05 | 74.05 | 71.75 | 2930 |
| 1717446420 | 74 | -0.65 | -0.87 | 74.95 | 75.3 | 73.5 | 3395 |
| 1717187220 | 74.65 | -0.45 | -0.60 | 74.5 | 74.7 | 73.4 | 2536 |
| 1717100820 | 75.099999 | -0.1 | -0.13 | 74.849999 | 76 | 74.25 | 359 |
| 1717014420 | 75.2 | -0.95 | -1.25 | 76.8 | 77.4 | 74.3 | 1780 |
| 1716928020 | 76.15 | 0.1 | 0.13 | 76.099999 | 76.45 | 76 | 1138 |
| 1716841560 | 76.05 | -0.1 | -0.13 | 75.8 | 76.65 | 75.8 | 3333 |
| 1716582420 | 76.15 | 0.9 | 1.20 | 75.3 | 76.15 | 74.45 | 3320 |
| 1716496020 | 75.25 | -0.25 | -0.33 | 76.15 | 76.65 | 75.25 | 4875 |
| 1716409620 | 75.5 | 0.65 | 0.87 | 74.7 | 75.7 | 74.45 | 1180 |
| 1716323160 | 74.849999 | -0.75 | -0.99 | 75.349999 | 76.2 | 74.849999 | 6412 |
| 1716236760 | 75.599999 | 1.8 | 2.44 | 74.25 | 75.599999 | 73.099999 | 2575 |
| 1715977620 | 73.8 | -0.15 | -0.20 | 73.55 | 74.25 | 72.75 | 2262 |
| 1715891220 | 73.95 | -0.55 | -0.74 | 73.9 | 75.099999 | 73.349999 | 4342 |
| 1715804820 | 74.5 | 1.8 | 2.48 | 73 | 74.7 | 72.95 | 1800 |
| 1715718420 | 72.7 | -1.4 | -1.89 | 72.849999 | 73.2 | 72.2 | 4894 |
| 1715631960 | 74.099999 | -0.65 | -0.87 | 74.55 | 74.599999 | 73.75 | 2128 |
| 1715372820 | 74.75 | 0.6 | 0.81 | 74.65 | 75.45 | 74.2 | 1389 |
| 1715286420 | 74.15 | -0.45 | -0.60 | 74.5 | 74.5 | 73.65 | 1516 |
| 1715200020 | 74.599999 | -0.45 | -0.60 | 75.05 | 75.75 | 74.05 | 3962 |
| 1715113620 | 75.05 | -0.7 | -0.92 | 75.4 | 75.65 | 74.9 | 3620 |
| 1715027220 | 75.75 | 0.95 | 1.27 | 74.75 | 76 | 74.55 | 2441 |
| 1714768020 | 74.8 | 4.1 | 5.80 | 70.65 | 75.15 | 70.65 | 3755 |
| 1714681560 | 70.7 | -2.5 | -3.42 | 73.3 | 74.099999 | 69.95 | 6559 |
| 1714508820 | 73.2 | -0.9 | -1.21 | 74.5 | 74.5 | 72.75 | 5468 |
| 1714422420 | 74.099999 | -2.2 | -2.88 | 76.05 | 76.05 | 73 | 9168 |
| 1714163220 | 76.3 | -0.45 | -0.59 | 77.349999 | 79.8 | 68.65 | 17283 |
| 1714076820 | 76.75 | -0.7 | -0.90 | 76.95 | 78.05 | 76.099999 | 4111 |
| 1713990420 | 77.45 | -0.55 | -0.71 | 79.2 | 79.75 | 76.65 | 5465 |
| 1713903960 | 78 | 0.8 | 1.04 | 77.349999 | 78.599999 | 77.349999 | 8030 |
| 1713817560 | 77.2 | -1.3 | -1.66 | 79.349999 | 79.65 | 76.3 | 10928 |
| 1713558420 | 78.5 | -1.55 | -1.94 | 79.5 | 80.05 | 78.5 | 5218 |
| 1713472020 | 80.05 | -0.25 | -0.31 | 80.8 | 81.55 | 79.55 | 5322 |
| 1713385620 | 80.3 | -1.75 | -2.13 | 81.75 | 81.849999 | 79.75 | 6883 |
| 1713299220 | 82.05 | -2.45 | -2.90 | 84.4 | 84.4 | 81.25 | 12279 |
| 1713212820 | 84.5 | 0.5 | 0.60 | 84.05 | 86.4 | 83.65 | 3877 |
| 1712953620 | 84 | 2.3 | 2.82 | 81.8 | 86.15 | 81.8 | 17759 |
| 1712867220 | 81.7 | 1.15 | 1.43 | 81 | 81.8 | 80.3 | 5786 |
| 1712780760 | 80.55 | 1.35 | 1.70 | 79.3 | 80.55 | 78.9 | 4267 |
| 1712694360 | 79.2 | -0.85 | -1.06 | 81 | 81.5 | 78.9 | 7578 |
| 1712607960 | 80.05 | -0.95 | -1.17 | 80.95 | 81.05 | 80.05 | 6405 |
| 1712348820 | 81 | -0.5 | -0.61 | 81.349999 | 81.849999 | 80.599999 | 3956 |
| 1712262360 | 81.5 | -0.45 | -0.55 | 81.599999 | 82.5 | 81.5 | 2751 |
| 1712175960 | 81.95 | 0.05 | 0.06 | 81.55 | 82.2 | 81.5 | 1679 |
| 1712089560 | 81.9 | -0.55 | -0.67 | 82.25 | 84 | 81.2 | 3255 |
| 1711661160 | 82.45 | -2.15 | -2.54 | 84.5 | 84.5 | 81.7 | 4588 |
| 1711574820 | 84.599999 | 0.15 | 0.18 | 84.4 | 84.849999 | 83.599999 | 2921 |
| 1711488360 | 84.45 | -0.8 | -0.94 | 85.15 | 85.2 | 84.05 | 1608 |
| 1711401960 | 85.25 | -0.4 | -0.47 | 85.3 | 85.75 | 84.4 | 3472 |
| 1711142760 | 85.65 | -1.05 | -1.21 | 86.5 | 86.7 | 85.3 | 2909 |
| 1711056360 | 86.7 | 1.65 | 1.94 | 86.05 | 88.15 | 85.15 | 10174 |
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
