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 | 4.65 | 5.21885521886 | 89.1 | 95.25 | 89.1 | 232 | 93.61127874 | DE |
| 4 | 0.4 | 0.428494911623 | 93.35 | 95.25 | 86.35 | 142 | 91.27261411 | DE |
| 12 | 5 | 5.6338028169 | 88.75 | 96.6 | 81.4 | 222 | 90.72192327 | DE |
| 26 | -0.7 | -0.741132874537 | 94.45 | 97.75 | 80.4 | 180 | 90.1924296 | DE |
| 52 | 16.5 | 21.359223301 | 77.25 | 119 | 73.5 | 200 | 95.46597253 | DE |
| 156 | 16.900001 | 21.9908929342 | 76.849999 | 119 | 68.75 | 182 | 93.95888444 | DE |
| 260 | 16.900001 | 21.9908929342 | 76.849999 | 119 | 68.75 | 182 | 93.95888444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 94.45 | 1.75 | 1.89 | 94.55 | 94.75 | 94.45 | 383 |
| 1732570020 | 92.7 | 1 | 1.09 | 92.05 | 95.25 | 92.05 | 277 |
| 1732310820 | 91.7 | 4.85 | 5.58 | 89.1 | 91.7 | 89.1 | 36 |
| 1732224420 | 86.85 | 0 | 0.00 | 86.85 | 86.85 | 86.85 | 0 |
| 1732138020 | 86.85 | 0 | 0.00 | 86.85 | 86.85 | 86.85 | 0 |
| 1732051620 | 86.85 | -1.65 | -1.86 | 87.1 | 87.1 | 86.85 | 32 |
| 1731965220 | 88.5 | -0.3 | -0.34 | 88.1 | 88.5 | 88.1 | 289 |
| 1731705960 | 88.8 | -0.7 | -0.78 | 88.8 | 88.8 | 88.8 | 1 |
| 1731619560 | 89.5 | 2.7 | 3.11 | 89.5 | 89.5 | 89.5 | 150 |
| 1731533220 | 86.8 | 0 | 0.00 | 86.8 | 86.8 | 86.8 | 0 |
| 1731446820 | 86.8 | -4.55 | -4.98 | 89.25 | 89.25 | 86.35 | 53 |
| 1731360420 | 91.35 | 1.15 | 1.27 | 91.2 | 91.8 | 91.2 | 133 |
| 1731101220 | 90.2 | -3.15 | -3.37 | 91.35 | 91.35 | 90.2 | 70 |
| 1731014760 | 93.35 | 2.1 | 2.30 | 91.85 | 93.35 | 91.85 | 43 |
| 1730928360 | 91.25 | 0.9 | 1.00 | 92.35 | 92.35 | 91.25 | 213 |
| 1730841960 | 90.35 | -1.4 | -1.53 | 90.35 | 90.35 | 90.35 | 14 |
| 1730755560 | 91.75 | 0.3 | 0.33 | 91.75 | 91.75 | 91.75 | 1 |
| 1730496360 | 91.45 | 1.45 | 1.61 | 90.4 | 91.45 | 90.4 | 15 |
| 1730409960 | 90 | -1.05 | -1.15 | 91.85 | 91.85 | 90 | 32 |
| 1730323560 | 91.05 | -2.65 | -2.83 | 93.35 | 93.35 | 91.05 | 668 |
| 1730237160 | 93.7 | 0.05 | 0.05 | 93.95 | 93.95 | 93.7 | 52 |
| 1730150760 | 93.65 | 0.25 | 0.27 | 93.6 | 94 | 93.6 | 555 |
| 1729888020 | 93.4 | -0.4 | -0.43 | 93.35 | 93.8 | 92.85 | 176 |
| 1729801560 | 93.8 | 0.95 | 1.02 | 93.8 | 93.8 | 93.8 | 3 |
| 1729715160 | 92.85 | -0.3 | -0.32 | 93 | 93.2 | 92.5 | 302 |
| 1729628760 | 93.15 | -0.9 | -0.96 | 94.1 | 94.1 | 92.95 | 4 |
| 1729542360 | 94.05 | -0.65 | -0.69 | 95.65 | 95.65 | 93.9 | 328 |
| 1729283160 | 94.7 | -0.3 | -0.32 | 94.45 | 94.7 | 94.45 | 300 |
| 1729196760 | 95 | 4.85 | 5.38 | 93.45 | 95.2 | 93.45 | 278 |
| 1729110360 | 90.15 | -2.05 | -2.22 | 90.15 | 90.15 | 90.1 | 210 |
| 1729023960 | 92.2 | -1.6 | -1.71 | 95.05 | 95.05 | 92.2 | 28 |
| 1728937620 | 93.8 | -1.25 | -1.32 | 94.9 | 94.9 | 93.8 | 111 |
| 1728678360 | 95.05 | 1.2 | 1.28 | 94.55 | 95.2 | 94.55 | 141 |
| 1728591960 | 93.85 | -0.9 | -0.95 | 95.7 | 95.7 | 93.85 | 370 |
| 1728505560 | 94.75 | -0.15 | -0.16 | 94.9 | 94.9 | 94.75 | 41 |
| 1728419160 | 94.9 | -0.1 | -0.11 | 94.5 | 94.95 | 92.65 | 1731 |
| 1728332760 | 95 | 1.45 | 1.55 | 94.95 | 95 | 93.55 | 375 |
| 1728073620 | 93.55 | 0 | 0.00 | 93.55 | 93.55 | 93.55 | 0 |
| 1727987220 | 93.55 | -2.65 | -2.75 | 93.95 | 93.95 | 93.55 | 61 |
| 1727900820 | 96.2 | 1 | 1.05 | 96.2 | 96.2 | 96.2 | 20 |
| 1727814420 | 95.2 | -1.3 | -1.35 | 95.7 | 95.7 | 94.6 | 234 |
| 1727728020 | 96.5 | 1.65 | 1.74 | 95.05 | 96.6 | 95.05 | 292 |
| 1727468760 | 94.85 | 2.9 | 3.15 | 94.15 | 94.85 | 93.3 | 126 |
| 1727382360 | 91.95 | 6.35 | 7.42 | 91.1 | 91.95 | 91.1 | 321 |
| 1727295960 | 85.599999 | 0.15 | 0.18 | 85.15 | 85.599999 | 84.599999 | 631 |
| 1727209560 | 85.45 | 3.65 | 4.46 | 82.65 | 85.45 | 82.65 | 501 |
| 1727123160 | 81.8 | -1.85 | -2.21 | 81.65 | 81.8 | 81.4 | 119 |
| 1726864020 | 83.65 | -3.85 | -4.40 | 85.15 | 85.15 | 83.599999 | 318 |
| 1726777560 | 87.5 | 3.4 | 4.04 | 87.5 | 87.5 | 87.1 | 276 |
| 1726691220 | 84.099999 | -1.2 | -1.41 | 83.599999 | 84.099999 | 83.599999 | 454 |
| 1726604760 | 85.3 | -0.05 | -0.06 | 85.3 | 85.3 | 85.3 | 100 |
| 1726518420 | 85.349999 | 0.7 | 0.83 | 85.349999 | 85.349999 | 85.349999 | 25 |
| 1726259160 | 84.65 | 0 | 0.00 | 84.65 | 84.65 | 84.65 | 0 |
| 1726172760 | 84.65 | 1.1 | 1.32 | 83.95 | 84.65 | 83.95 | 387 |
| 1726086360 | 83.55 | 1.05 | 1.27 | 83.55 | 83.55 | 83.55 | 6 |
| 1725999960 | 82.5 | -0.25 | -0.30 | 82.5 | 82.5 | 82.5 | 225 |
| 1725913620 | 82.75 | -1.5 | -1.78 | 83.15 | 84.099999 | 82.75 | 302 |
| 1725654360 | 84.25 | -1.75 | -2.03 | 84.25 | 84.25 | 84.25 | 255 |
| 1725567960 | 86 | -3 | -3.37 | 87.25 | 87.25 | 86 | 124 |
| 1725481560 | 89 | -1.5 | -1.66 | 88.75 | 89 | 88.75 | 21 |
| 1725395160 | 90.5 | 3.7 | 4.26 | 91.3 | 91.3 | 90.2 | 342 |
| 1725308760 | 86.8 | -2.25 | -2.53 | 89.25 | 89.25 | 86.8 | 52 |
| 1725049560 | 89.05 | 0.75 | 0.85 | 89.05 | 89.05 | 89.05 | 115 |
| 1724963160 | 88.3 | -0.5 | -0.56 | 89.1 | 89.1 | 88.3 | 127 |
| 1724876760 | 88.8 | 0.5 | 0.57 | 88.8 | 88.8 | 88.8 | 60 |
| 1724790420 | 88.3 | -1.2 | -1.34 | 89.6 | 89.6 | 88.3 | 16 |
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
