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 | -4.42 | -5.36798639786 | 82.34 | 83.239999 | 77.18 | 197 | 80.01484735 | DE |
| 4 | 7.52 | 10.6818181818 | 70.4 | 86.08 | 70.4 | 113 | 79.99858236 | DE |
| 12 | -4.96 | -5.98455598456 | 82.88 | 87.26 | 70.4 | 95 | 79.71945017 | DE |
| 26 | -34.33 | -30.583518931 | 112.25 | 123.7 | 70.4 | 203 | 103.05827681 | DE |
| 52 | -4.58 | -5.55151515152 | 82.5 | 123.7 | 70.4 | 170 | 101.2949495 | DE |
| 156 | -2.08 | -2.6 | 80 | 123.7 | 70.4 | 183 | 97.17663912 | DE |
| 260 | -2.08 | -2.6 | 80 | 123.7 | 70.4 | 183 | 97.17663912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 79.36 | 0.92 | 1.17 | 79.36 | 79.36 | 79.36 | 12 |
| 1732829220 | 78.44 | 0 | 0.00 | 78.44 | 78.44 | 78.44 | 0 |
| 1732742820 | 78.44 | -1.56 | -1.95 | 78.84 | 78.84 | 77.18 | 35 |
| 1732656420 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1732570020 | 80 | -0.96 | -1.19 | 83.16 | 83.239999 | 80 | 489 |
| 1732310820 | 80.959999 | -0.18 | -0.22 | 82.34 | 82.34 | 80.959999 | 66 |
| 1732224420 | 81.14 | 2.38 | 3.02 | 81.14 | 81.14 | 81.14 | 5 |
| 1732138020 | 78.76 | -0.4 | -0.51 | 78.9 | 78.9 | 77.92 | 177 |
| 1732051620 | 79.16 | 0 | 0.00 | 79.16 | 79.16 | 79.16 | 0 |
| 1731965220 | 79.16 | 0.16 | 0.20 | 78.64 | 79.16 | 78.64 | 125 |
| 1731705960 | 79 | 1.14 | 1.46 | 77.94 | 79 | 77.94 | 60 |
| 1731619560 | 77.86 | -3.94 | -4.82 | 77.86 | 77.86 | 77.86 | 50 |
| 1731533160 | 81.8 | -4.28 | -4.97 | 84.819999 | 84.819999 | 81.8 | 154 |
| 1731446820 | 86.08 | 3.52 | 4.26 | 85.94 | 86.08 | 85.94 | 38 |
| 1731360420 | 82.56 | 0.04 | 0.05 | 82.56 | 82.56 | 82.56 | 10 |
| 1731101220 | 82.52 | 1 | 1.23 | 81.08 | 82.52 | 81.08 | 145 |
| 1731014760 | 81.52 | 2.74 | 3.48 | 84.34 | 84.44 | 81.52 | 216 |
| 1730928360 | 78.78 | 6.28 | 8.66 | 78.78 | 78.78 | 78.78 | 27 |
| 1730841960 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1730755560 | 72.5 | 0.44 | 0.61 | 70.4 | 72.5 | 70.4 | 96 |
| 1730496360 | 72.06 | 0 | 0.00 | 72.06 | 72.06 | 72.06 | 0 |
| 1730409960 | 72.06 | 0.1 | 0.14 | 72.06 | 72.06 | 72.06 | 10 |
| 1730323560 | 71.959999 | -0.8 | -1.10 | 72.98 | 72.98 | 71.959999 | 183 |
| 1730237160 | 72.76 | -0.48 | -0.66 | 75.08 | 75.08 | 72.739999 | 41 |
| 1730147220 | 73.239999 | 0 | 0.00 | 73.239999 | 73.239999 | 73.239999 | 0 |
| 1729888020 | 73.239999 | 1.32 | 1.84 | 73.239999 | 73.239999 | 73.239999 | 100 |
| 1729801560 | 71.92 | -5.08 | -6.60 | 75.84 | 75.84 | 71.78 | 115 |
| 1729715160 | 77 | -1.28 | -1.64 | 80.86 | 80.86 | 77 | 539 |
| 1729628760 | 78.28 | 0.64 | 0.82 | 78.959999 | 78.959999 | 78.28 | 25 |
| 1729542360 | 77.64 | -3.22 | -3.98 | 77.64 | 77.64 | 77.64 | 2 |
| 1729283160 | 80.86 | -3.4 | -4.04 | 82.94 | 82.959999 | 80.86 | 42 |
| 1729196760 | 84.26 | 0.26 | 0.31 | 85.319999 | 85.319999 | 84.26 | 16 |
| 1729110360 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1729023960 | 84 | -1.24 | -1.45 | 86.44 | 86.44 | 82.78 | 80 |
| 1728937620 | 85.239999 | -2.02 | -2.31 | 85.239999 | 85.239999 | 85.239999 | 10 |
| 1728678360 | 87.26 | 1.56 | 1.82 | 87 | 87.26 | 87 | 13 |
| 1728591960 | 85.7 | 3.02 | 3.65 | 84 | 85.7 | 84 | 600 |
| 1728505560 | 82.68 | 0 | 0.00 | 82.68 | 82.68 | 82.68 | 0 |
| 1728419160 | 82.68 | 0.24 | 0.29 | 83.02 | 83.02 | 82.38 | 220 |
| 1728332760 | 82.44 | -1.38 | -1.65 | 82.44 | 82.44 | 82.44 | 15 |
| 1728073560 | 83.819999 | 4.52 | 5.70 | 82.38 | 83.819999 | 82.38 | 25 |
| 1727987220 | 79.3 | 1.04 | 1.33 | 79.3 | 79.3 | 79.3 | 27 |
| 1727900820 | 78.26 | -0.24 | -0.31 | 79.12 | 79.12 | 78.04 | 40 |
| 1727814420 | 78.5 | 2.2 | 2.88 | 77.44 | 78.76 | 77.44 | 221 |
| 1727728020 | 76.3 | -0.12 | -0.16 | 76.94 | 76.94 | 75.28 | 66 |
| 1727468760 | 76.42 | 0.92 | 1.22 | 76.34 | 76.42 | 76.34 | 130 |
| 1727382360 | 75.5 | -9.96 | -11.65 | 76.06 | 76.06 | 75.5 | 59 |
| 1727295960 | 85.459999 | 0 | 0.00 | 85.459999 | 85.459999 | 85.459999 | 0 |
| 1727209560 | 85.459999 | -0.54 | -0.63 | 85.459999 | 85.459999 | 85.459999 | 2 |
| 1727123160 | 86 | 0.2 | 0.23 | 86 | 86 | 86 | 1 |
| 1726864020 | 85.8 | 0.8 | 0.94 | 85.8 | 85.8 | 85.8 | 20 |
| 1726777560 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1726691160 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1726604760 | 85 | 2.76 | 3.36 | 85 | 85 | 85 | 34 |
| 1726518360 | 82.239999 | 0 | 0.00 | 82.239999 | 82.239999 | 82.239999 | 0 |
| 1726259160 | 82.239999 | -0.02 | -0.02 | 82.2 | 82.239999 | 82.2 | 29 |
| 1726172760 | 82.26 | 0 | 0.00 | 82.26 | 82.26 | 82.26 | 0 |
| 1726086360 | 82.26 | 3.6 | 4.58 | 82.26 | 82.26 | 82.26 | 25 |
| 1725999960 | 78.66 | -3.34 | -4.07 | 78.66 | 78.66 | 78.66 | 13 |
| 1725913620 | 82 | 0.26 | 0.32 | 82 | 82 | 82 | 9 |
| 1725654360 | 81.739999 | -3.84 | -4.49 | 82.88 | 82.88 | 81.739999 | 70 |
| 1725567960 | 85.58 | -0.84 | -0.97 | 85.58 | 85.58 | 85.58 | 5 |
| 1725481560 | 86.42 | -2.4 | -2.70 | 88.2 | 88.2 | 86.42 | 88 |
| 1725395160 | 88.82 | -4.9 | -5.23 | 92.58 | 92.58 | 88.82 | 199 |
| 1725308760 | 93.72 | 0.4 | 0.43 | 93.72 | 93.72 | 93.72 | 2 |
| 1725049560 | 93.32 | 0 | 0.00 | 93.32 | 93.32 | 93.32 | 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
