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 | 2.24 | 2.4556018417 | 91.22 | 97.6 | 91.22 | 65 | 94.43306502 | DE |
| 4 | 12.24 | 15.0701797587 | 81.22 | 97.6 | 76.62 | 179 | 85.66318235 | DE |
| 12 | 29.52 | 46.1682827651 | 63.94 | 97.6 | 63.92 | 180 | 79.21781745 | DE |
| 26 | 10.08 | 12.0892300312 | 83.38 | 97.6 | 63.92 | 150 | 76.26689707 | DE |
| 52 | 19.970001 | 27.1737668686 | 73.489999 | 97.6 | 63.92 | 145 | 76.26050184 | DE |
| 156 | 12.84 | 15.9265690896 | 80.62 | 97.6 | 63.92 | 140 | 77.02060353 | DE |
| 260 | 92.8969 | 16497.4072101 | 0.5631 | 97.6 | 0.06 | 2528 | 3.3567225 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 93.08 | -1.92 | -2.02 | 93.08 | 93.08 | 93.08 | 9 |
| 1732570020 | 95 | -0.6 | -0.63 | 94.14 | 95 | 94.14 | 48 |
| 1732310820 | 95.6 | 1.7 | 1.81 | 97.6 | 97.6 | 95.6 | 86 |
| 1732224420 | 93.9 | 0.18 | 0.19 | 93.88 | 93.9 | 93.88 | 72 |
| 1732138020 | 93.72 | 3.22 | 3.56 | 91.22 | 93.72 | 91.22 | 108 |
| 1732051620 | 90.5 | -1.44 | -1.57 | 90.54 | 90.6 | 90.5 | 239 |
| 1731965220 | 91.94 | 1.66 | 1.84 | 91.68 | 91.94 | 91.68 | 72 |
| 1731705960 | 90.28 | 0.56 | 0.62 | 90.28 | 90.28 | 90.28 | 8 |
| 1731619560 | 89.72 | -1.02 | -1.12 | 91.12 | 91.12 | 89.72 | 140 |
| 1731533160 | 90.74 | 0.38 | 0.42 | 90.98 | 90.98 | 90.74 | 128 |
| 1731446820 | 90.36 | 0.24 | 0.27 | 89.74 | 90.64 | 89.74 | 233 |
| 1731360420 | 90.12 | 4.74 | 5.55 | 86.16 | 90.12 | 86.16 | 453 |
| 1731101160 | 85.38 | 0 | 0.00 | 85.38 | 85.38 | 85.38 | 0 |
| 1731014760 | 85.38 | -0.62 | -0.72 | 85 | 86.56 | 84 | 537 |
| 1730928360 | 86 | 6.94 | 8.78 | 79.78 | 86 | 79.78 | 172 |
| 1730841960 | 79.06 | 1.28 | 1.65 | 78.88 | 79.06 | 78.84 | 238 |
| 1730755560 | 77.78 | 1.16 | 1.51 | 78.459999 | 78.819999 | 77.78 | 306 |
| 1730496360 | 76.62 | -4.42 | -5.45 | 77.62 | 77.62 | 76.62 | 497 |
| 1730409960 | 81.04 | -0.56 | -0.69 | 81.04 | 81.04 | 81.04 | 30 |
| 1730323560 | 81.599999 | 2.7 | 3.42 | 81.22 | 81.599999 | 81.22 | 24 |
| 1730237160 | 78.9 | 0.9 | 1.15 | 78.14 | 79.34 | 78.14 | 1061 |
| 1730150760 | 78 | -1 | -1.27 | 74.92 | 78 | 74.599999 | 7 |
| 1729888020 | 79 | 1.9 | 2.46 | 79.4 | 79.4 | 78.5 | 57 |
| 1729801560 | 77.099999 | 0 | 0.00 | 77.099999 | 77.099999 | 77.099999 | 0 |
| 1729715160 | 77.099999 | -2.92 | -3.65 | 77.88 | 77.88 | 77.099999 | 262 |
| 1729628760 | 80.02 | -0.28 | -0.35 | 79.62 | 80.02 | 79.62 | 100 |
| 1729542360 | 80.3 | 0 | 0.00 | 80.3 | 80.3 | 80.3 | 0 |
| 1729283160 | 80.3 | 0.94 | 1.18 | 79.599999 | 80.3 | 79.599999 | 302 |
| 1729196760 | 79.36 | 0 | 0.00 | 79.36 | 79.36 | 79.36 | 0 |
| 1729110360 | 79.36 | 2.26 | 2.93 | 78.62 | 79.36 | 78.239999 | 176 |
| 1729023960 | 77.099999 | -1.4 | -1.78 | 78 | 78 | 77.099999 | 150 |
| 1728937620 | 78.5 | -1.6 | -2.00 | 79.42 | 79.42 | 78.5 | 236 |
| 1728678360 | 80.099999 | 0.4 | 0.50 | 78.76 | 80.099999 | 78.76 | 78 |
| 1728591960 | 79.7 | 0.3 | 0.38 | 78.78 | 79.7 | 78.78 | 146 |
| 1728505560 | 79.4 | 3.44 | 4.53 | 77.459999 | 79.4 | 77.459999 | 282 |
| 1728419160 | 75.959999 | 3.32 | 4.57 | 75.959999 | 75.959999 | 75.959999 | 1 |
| 1728332820 | 72.64 | 0 | 0.00 | 72.64 | 72.64 | 72.64 | 0 |
| 1728073620 | 72.64 | 0 | 0.00 | 72.64 | 72.64 | 72.64 | 0 |
| 1727987220 | 72.64 | 0 | 0.00 | 72.64 | 72.64 | 72.64 | 0 |
| 1727900820 | 72.64 | 0 | 0.00 | 72.64 | 72.64 | 72.64 | 0 |
| 1727814420 | 72.64 | -1.96 | -2.63 | 72.94 | 73.599999 | 72.64 | 24 |
| 1727727960 | 74.599999 | 0 | 0.00 | 74.599999 | 74.599999 | 74.599999 | 0 |
| 1727468760 | 74.599999 | 6.96 | 10.29 | 74.44 | 74.599999 | 74.44 | 77 |
| 1727382360 | 67.64 | -3.24 | -4.57 | 67.64 | 67.64 | 67.64 | 10 |
| 1727295960 | 70.88 | -2.16 | -2.96 | 70.319999 | 70.88 | 70.319999 | 25 |
| 1727209560 | 73.04 | 1.18 | 1.64 | 73.06 | 73.06 | 73.04 | 26 |
| 1727123160 | 71.86 | 1.52 | 2.16 | 70.28 | 71.86 | 70.28 | 176 |
| 1726864020 | 70.34 | 0.92 | 1.33 | 70.14 | 70.34 | 70.14 | 708 |
| 1726777560 | 69.42 | 2.42 | 3.61 | 68.14 | 69.42 | 68.14 | 103 |
| 1726691220 | 67 | 1.34 | 2.04 | 64.879999 | 67 | 64.879999 | 258 |
| 1726604760 | 65.66 | -0.88 | -1.32 | 65.06 | 65.66 | 65.06 | 112 |
| 1726518360 | 66.54 | 0 | 0.00 | 66.54 | 66.54 | 66.54 | 0 |
| 1726259160 | 66.54 | 0 | 0.00 | 66.54 | 66.54 | 66.54 | 0 |
| 1726172760 | 66.54 | 2.34 | 3.64 | 67 | 67 | 66.54 | 273 |
| 1726086360 | 64.2 | 0.28 | 0.44 | 64.2 | 64.2 | 64.2 | 95 |
| 1726000020 | 63.92 | 0 | 0.00 | 63.92 | 63.92 | 63.92 | 0 |
| 1725913620 | 63.92 | -0.02 | -0.03 | 63.92 | 63.92 | 63.92 | 54 |
| 1725654360 | 63.94 | 0 | 0.00 | 63.94 | 63.94 | 63.94 | 0 |
| 1725567960 | 63.94 | -2.1 | -3.18 | 63.94 | 63.94 | 63.94 | 76 |
| 1725481560 | 66.04 | 0 | 0.00 | 66.04 | 66.04 | 66.04 | 0 |
| 1725395160 | 66.04 | -0.14 | -0.21 | 67.36 | 67.36 | 66.04 | 93 |
| 1725308760 | 66.18 | 0 | 0.00 | 66.18 | 66.18 | 66.18 | 0 |
| 1725049560 | 66.18 | 2.1 | 3.28 | 66.319998 | 66.319998 | 66.18 | 180 |
| 1724963160 | 64.08 | -0.74 | -1.14 | 64.42 | 64.42 | 64.08 | 300 |
| 1724876760 | 64.819998 | -0.78 | -1.19 | 64.819998 | 64.819998 | 64.819998 | 92 |
| 1724790420 | 65.599999 | -1.8 | -2.67 | 65.68 | 65.68 | 65.599999 | 10 |
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
