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 | 6.5 | 5.85585585586 | 111 | 117.5 | 108 | 19854 | 114.63477499 | DE |
| 4 | 14.5 | 14.0776699029 | 103 | 117.5 | 97.88 | 14842 | 106.68026023 | DE |
| 12 | 4.5 | 3.98230088496 | 113 | 122.14 | 93.36 | 14825 | 109.93989362 | DE |
| 26 | 16.5 | 16.3366336634 | 101 | 122.14 | 93.36 | 11862 | 110.1264965 | DE |
| 52 | 34 | 40.7185628743 | 83.5 | 122.14 | 72.06 | 10263 | 100.32889658 | DE |
| 156 | 12.5 | 11.9047619048 | 105 | 123 | 58 | 7673 | 95.61770994 | DE |
| 260 | -2 | -1.67364016736 | 119.5 | 123 | 54 | 9006 | 96.1981876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738937700 | 117.5 | 0.5 | 0.43 | 117 | 117.5 | 114.03 | 33515 |
| 1738855980 | 117 | 0.5 | 0.43 | 116.5 | 117 | 114 | 53873 |
| 1738772880 | 116.5 | 5.1 | 4.58 | 115 | 116.5 | 112.95 | 3000 |
| 1738686480 | 111.402 | -0.6 | -0.53 | 112 | 115 | 110 | 33522 |
| 1738596900 | 112 | 0.5 | 0.45 | 111.5 | 112 | 108 | 6333 |
| 1738337520 | 111.5 | 0.5 | 0.45 | 111 | 111.5 | 108 | 2540 |
| 1738254840 | 111 | 6 | 5.71 | 104.5 | 111 | 102 | 2500 |
| 1738165140 | 105 | 2 | 1.94 | 101 | 105 | 101 | 15958 |
| 1738078980 | 103 | 2 | 1.98 | 101 | 103.5 | 101 | 0 |
| 1737975300 | 101 | -2.5 | -2.42 | 102.5 | 105 | 97.88 | 5588 |
| 1737735960 | 103.5 | 2 | 1.97 | 101 | 105 | 98.371 | 7568 |
| 1737649680 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 100 | 0 |
| 1737563340 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1737476940 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 98.56 | 3780 |
| 1737390480 | 101.5 | 0 | 0.00 | 101.5 | 102.34 | 100 | 24000 |
| 1737131340 | 101.5 | 0 | 0.00 | 101.5 | 102.72 | 99.06 | 50792 |
| 1737044940 | 101.5 | -1.5 | -1.46 | 103 | 105 | 99 | 29203 |
| 1736955300 | 103 | 0 | 0.00 | 103 | 105 | 103 | 25 |
| 1736869080 | 103 | 0 | 0.00 | 103 | 105 | 100.3 | 28832 |
| 1736782500 | 103 | 0 | 0.00 | 103 | 105 | 100.3 | 1483 |
| 1736524020 | 103 | 0 | 0.00 | 103 | 105 | 103 | 13000 |
| 1736439600 | 103 | 4.5 | 4.57 | 98.5 | 106 | 95 | 11234 |
| 1736353620 | 98.5 | 0 | 0.00 | 98.5 | 100 | 97.03 | 10161 |
| 1736264400 | 98.5 | -3 | -2.96 | 101.5 | 101.5 | 93.36 | 41414 |
| 1736180880 | 101.5 | -6 | -5.58 | 107 | 107 | 100 | 47389 |
| 1735918500 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 104 | 1024 |
| 1735832160 | 107.5 | -3 | -2.71 | 110 | 110 | 104 | 18147 |
| 1735662660 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1735576260 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 108 | 5048 |
| 1735313700 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 108 | 4569 |
| 1735057680 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1734971280 | 110.5 | 0 | 0.00 | 110.5 | 110.783 | 108 | 902 |
| 1734712200 | 110.5 | 0 | 0.00 | 110.5 | 111.302 | 108 | 4481 |
| 1734622440 | 110.5 | -4.5 | -3.91 | 113.5 | 116 | 107 | 17000 |
| 1734536340 | 115 | 0 | 0.00 | 115 | 116.5 | 111.151 | 2009 |
| 1734449880 | 115 | -1 | -0.86 | 116 | 117 | 114.5 | 15000 |
| 1734366420 | 116 | 0 | 0.00 | 116 | 117 | 115 | 0 |
| 1734104460 | 116 | 2 | 1.75 | 114 | 116 | 114 | 0 |
| 1734020880 | 114 | 2 | 1.79 | 112 | 116 | 110 | 0 |
| 1733931060 | 112 | 0 | 0.00 | 112 | 114.279 | 110 | 8000 |
| 1733848080 | 112 | 0 | 0.00 | 112 | 114.279 | 110 | 7595 |
| 1733761860 | 112 | 0 | 0.00 | 112 | 114.305 | 110 | 22503 |
| 1733495700 | 112 | -2 | -1.75 | 114 | 114.305 | 110 | 4363 |
| 1733416140 | 114 | 0 | 0.00 | 114 | 114.305 | 110 | 20497 |
| 1733326500 | 114 | 0 | 0.00 | 114 | 114.32 | 110 | 3498 |
| 1733239800 | 114 | 0 | 0.00 | 114 | 114.36 | 110 | 6824 |
| 1733156940 | 114 | 0 | 0.00 | 114 | 114.37 | 110 | 1142 |
| 1732897620 | 114 | 0 | 0.00 | 114 | 114.37 | 110 | 14843 |
| 1732808160 | 114 | 0 | 0.00 | 114 | 114.37 | 110 | 8719 |
| 1732721820 | 114 | 0 | 0.00 | 114 | 114.42 | 110 | 30666 |
| 1732638480 | 114 | 0 | 0.00 | 114 | 114.2 | 110 | 66487 |
| 1732548840 | 114 | -6 | -5.00 | 120 | 121.5 | 110 | 9950 |
| 1732289460 | 120 | 0 | 0.00 | 120 | 121.5 | 117.65 | 12161 |
| 1732203480 | 120 | 0 | 0.00 | 120 | 121.5 | 116.604 | 11162 |
| 1732120140 | 120 | 0 | 0.00 | 120 | 122.14 | 116.753 | 28042 |
| 1732033620 | 120 | 1.5 | 1.27 | 119 | 121 | 117.64 | 13581 |
| 1731947580 | 118.5 | 5.5 | 4.87 | 113 | 121.65 | 112 | 57135 |
| 1731688080 | 113 | 0 | 0.00 | 113 | 116.15 | 112 | 12982 |
| 1731598260 | 113 | -0.5 | -0.44 | 113.5 | 116.55 | 112 | 18051 |
| 1731511920 | 113.5 | 8 | 7.58 | 105.5 | 114.7 | 104 | 37762 |
| 1731428820 | 105.5 | 1.5 | 1.44 | 104 | 109.43 | 101 | 9750 |
| 1731342540 | 104 | -5 | -4.59 | 109 | 109.5 | 101 | 0 |
| 1731083160 | 109 | 0 | 0.00 | 109 | 109.5 | 108.5 | 0 |
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
