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 | -3.1 | -4.85133020344 | 63.9 | 69.7 | 60.7 | 37971 | 65.04820363 | DE |
| 4 | -2.1 | -3.3386327504 | 62.9 | 69.7 | 60.7 | 27439 | 63.95565126 | DE |
| 12 | -2.4 | -3.79746835443 | 63.2 | 69.7 | 60.1 | 28491 | 63.10518262 | DE |
| 26 | 1.5 | 2.52951096121 | 59.3 | 69.7 | 57.8 | 29807 | 62.94965781 | DE |
| 52 | -7.15 | -10.5224429728 | 67.95 | 71.5 | 50.6 | 30311 | 62.71923623 | DE |
| 156 | 13.56 | 28.7044877223 | 47.24 | 71.5 | 43.64 | 40571 | 59.62589285 | DE |
| 260 | 1.45 | 2.44313395114 | 59.35 | 71.5 | 38.5 | 51149 | 54.53584713 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 60.8 | -2.4 | -3.80 | 63 | 63.2 | 60.7 | 62047 |
| 1740072600 | 63.2 | -2.7 | -4.10 | 65.599999 | 65.599999 | 63.2 | 50300 |
| 1739986200 | 65.9 | 0.1 | 0.15 | 66.7 | 69.7 | 65.8 | 73664 |
| 1739899800 | 65.8 | 0.3 | 0.46 | 65.5 | 65.8 | 65.099999 | 20772 |
| 1739813400 | 65.5 | 0.2 | 0.31 | 65.2 | 65.7 | 65.099999 | 16204 |
| 1739554200 | 65.3 | 1.3 | 2.03 | 63.9 | 65.3 | 63.9 | 28915 |
| 1739467800 | 64 | -0.1 | -0.16 | 64.4 | 64.4 | 63.7 | 18138 |
| 1739381400 | 64.099999 | 0.3 | 0.47 | 64 | 64.9 | 63.9 | 25129 |
| 1739295000 | 63.8 | 0.8 | 1.27 | 63.2 | 63.9 | 63.2 | 18340 |
| 1739208600 | 63 | 0.9 | 1.45 | 62.2 | 63 | 62.2 | 24218 |
| 1738949400 | 62.1 | -0.6 | -0.96 | 62.6 | 63 | 62.1 | 17447 |
| 1738863000 | 62.7 | 0.5 | 0.80 | 62.2 | 62.9 | 62.1 | 29529 |
| 1738776600 | 62.2 | -0.6 | -0.96 | 62.7 | 62.7 | 61.9 | 18392 |
| 1738690200 | 62.8 | -0.7 | -1.10 | 63.4 | 63.4 | 62.7 | 18002 |
| 1738603800 | 63.5 | -0.1 | -0.16 | 63.2 | 63.5 | 63 | 24800 |
| 1738344600 | 63.6 | -0.3 | -0.47 | 64 | 64.099999 | 63.6 | 27009 |
| 1738258200 | 63.9 | 0 | 0.00 | 64.099999 | 64.3 | 63.9 | 21777 |
| 1738171800 | 63.9 | -0.3 | -0.47 | 64.3 | 64.3 | 63.3 | 22509 |
| 1738085400 | 64.2 | 0.8 | 1.26 | 63.4 | 64.2 | 63.3 | 38123 |
| 1737999000 | 63.4 | 0.5 | 0.79 | 62.7 | 63.4 | 62.7 | 18670 |
| 1737739800 | 62.9 | 0.3 | 0.48 | 62.9 | 63.1 | 62.7 | 36833 |
| 1737653400 | 62.6 | -0.6 | -0.95 | 63.2 | 63.3 | 62.6 | 33423 |
| 1737567000 | 63.2 | -1.1 | -1.71 | 64.4 | 64.599999 | 63.2 | 30385 |
| 1737480600 | 64.3 | 1.7 | 2.72 | 62.7 | 64.3 | 62.2 | 54096 |
| 1737394200 | 62.6 | 0.4 | 0.64 | 62.3 | 62.8 | 62.1 | 94859 |
| 1737135000 | 62.2 | 0.1 | 0.16 | 62 | 62.5 | 62 | 17614 |
| 1737048600 | 62.1 | -0.1 | -0.16 | 62.5 | 62.5 | 61.7 | 31222 |
| 1736962200 | 62.2 | 0.6 | 0.97 | 61.9 | 62.4 | 61.6 | 22355 |
| 1736875800 | 61.6 | -0.5 | -0.81 | 62.2 | 62.6 | 61.6 | 15480 |
| 1736789400 | 62.1 | 0.1 | 0.16 | 62 | 62.3 | 61.7 | 17658 |
| 1736530200 | 62 | -0.3 | -0.48 | 62.5 | 62.5 | 61.5 | 14306 |
| 1736443800 | 62.3 | 0 | 0.00 | 62.3 | 62.5 | 62 | 11724 |
| 1736357400 | 62.3 | -1.2 | -1.89 | 63.4 | 63.5 | 62.2 | 17193 |
| 1736271000 | 63.5 | 0.1 | 0.16 | 63.3 | 63.6 | 62.8 | 22756 |
| 1736184600 | 63.4 | 0 | 0.00 | 63.2 | 63.5 | 62.5 | 32333 |
| 1735925400 | 63.4 | -0.1 | -0.16 | 63.5 | 63.7 | 63.3 | 27689 |
| 1735839000 | 63.5 | -0.3 | -0.47 | 63.8 | 63.8 | 63.5 | 22349 |
| 1735666200 | 63.8 | 0.9 | 1.43 | 62.9 | 63.8 | 62.9 | 10509 |
| 1735579800 | 62.9 | -0.3 | -0.47 | 63.2 | 63.6 | 62.6 | 21145 |
| 1735320600 | 63.2 | 0.7 | 1.12 | 62.6 | 63.2 | 62.5 | 13903 |
| 1735061400 | 62.5 | -0.3 | -0.48 | 62.8 | 62.9 | 62.5 | 7187 |
| 1734975000 | 62.8 | -0.2 | -0.32 | 63 | 63.3 | 62.6 | 26558 |
| 1734715800 | 63 | -0.3 | -0.47 | 63.4 | 63.4 | 62.1 | 98822 |
| 1734629400 | 63.3 | 0.4 | 0.64 | 62.5 | 63.3 | 62.4 | 41434 |
| 1734543000 | 62.9 | -0.2 | -0.32 | 63.5 | 63.8 | 62.8 | 40364 |
| 1734456600 | 63.1 | 1.2 | 1.94 | 61.9 | 63.2 | 61.8 | 29006 |
| 1734370200 | 61.9 | -0.2 | -0.32 | 62 | 62.1 | 61.4 | 27588 |
| 1734111000 | 62.1 | 0.8 | 1.31 | 61.3 | 62.2 | 61.3 | 28210 |
| 1734024600 | 61.3 | -0.3 | -0.49 | 61.5 | 61.5 | 60.1 | 38925 |
| 1733938200 | 61.6 | -0.2 | -0.32 | 61.8 | 61.9 | 61.4 | 14200 |
| 1733851800 | 61.8 | 0.4 | 0.65 | 61.4 | 62 | 61.3 | 20112 |
| 1733765400 | 61.4 | -1.1 | -1.76 | 62.5 | 62.5 | 61.3 | 16987 |
| 1733506200 | 62.5 | 0.2 | 0.32 | 62.4 | 62.6 | 62.2 | 39092 |
| 1733419800 | 62.3 | 0.5 | 0.81 | 61.7 | 62.6 | 61.7 | 21658 |
| 1733333400 | 61.8 | -0.2 | -0.32 | 62.1 | 62.2 | 61.5 | 22824 |
| 1733247000 | 62 | -0.2 | -0.32 | 62.1 | 62.7 | 62 | 19048 |
| 1733160600 | 62.2 | -0.9 | -1.43 | 62.6 | 63 | 62.1 | 38476 |
| 1732901400 | 63.1 | 0.1 | 0.16 | 63.2 | 63.8 | 62.9 | 35611 |
| 1732815000 | 63 | 0.6 | 0.96 | 62.5 | 63.1 | 62.5 | 24907 |
| 1732728600 | 62.4 | 0.3 | 0.48 | 62 | 62.4 | 61.3 | 43262 |
| 1732642200 | 62.1 | -0.2 | -0.32 | 62.3 | 62.6 | 61.8 | 39207 |
| 1732555800 | 62.3 | -1.2 | -1.89 | 63.5 | 63.7 | 62.3 | 52181 |
| 1732296600 | 63.5 | 0.7 | 1.11 | 63 | 63.6 | 62.6 | 32836 |
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
