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 | 3.24 | 4.43471119628 | 73.06 | 79.38 | 72.52 | 1252 | 77.03355488 | DE |
| 4 | 2.28 | 3.08024858146 | 74.02 | 79.38 | 72.52 | 900 | 75.16629848 | DE |
| 12 | 2.3 | 3.10810810811 | 74 | 79.38 | 68.959999 | 866 | 74.49803348 | DE |
| 26 | 5.74 | 8.13492063492 | 70.56 | 79.38 | 68.959999 | 1015 | 73.25903293 | DE |
| 52 | 12.98 | 20.4990524321 | 63.32 | 79.38 | 61.62 | 1047 | 69.84249064 | DE |
| 156 | -0.519999 | -0.676905762522 | 76.819999 | 79.38 | 56.16 | 1266 | 66.10823141 | DE |
| 260 | -0.519999 | -0.676905762522 | 76.819999 | 79.38 | 56.16 | 1266 | 66.10823141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 78.52 | 0.88 | 1.13 | 77.959999 | 79.319999 | 77.22 | 692 |
| 1740432420 | 77.64 | 0.94 | 1.23 | 76.68 | 78.739999 | 76.18 | 3109 |
| 1740173220 | 76.7 | 1.44 | 1.91 | 75.14 | 76.7 | 75.14 | 1261 |
| 1740086820 | 75.26 | 0.5 | 0.67 | 75.64 | 75.78 | 75.2 | 456 |
| 1740000420 | 74.76 | 1.28 | 1.74 | 73.06 | 74.76 | 72.52 | 741 |
| 1739914020 | 73.48 | -0.28 | -0.38 | 73.819999 | 74.28 | 72.58 | 622 |
| 1739827620 | 73.76 | 0.16 | 0.22 | 73.8 | 74.28 | 73.12 | 417 |
| 1739568420 | 73.599999 | -0.46 | -0.62 | 73.4 | 74.3 | 73 | 3800 |
| 1739482020 | 74.06 | -0.02 | -0.03 | 73.88 | 74.12 | 73.66 | 433 |
| 1739395620 | 74.08 | -0.16 | -0.22 | 74.08 | 74.739999 | 73.86 | 475 |
| 1739309220 | 74.239999 | 0.04 | 0.05 | 74.5 | 74.5 | 73.28 | 219 |
| 1739222820 | 74.2 | -1.1 | -1.46 | 75.7 | 76 | 74.2 | 642 |
| 1738963620 | 75.3 | 0.78 | 1.05 | 74.739999 | 75.3 | 74.08 | 246 |
| 1738877220 | 74.52 | 1.26 | 1.72 | 74.44 | 74.68 | 73.86 | 649 |
| 1738790820 | 73.26 | -0.26 | -0.35 | 74.099999 | 74.099999 | 73.26 | 555 |
| 1738704420 | 73.52 | -2.48 | -3.26 | 74.959999 | 75.7 | 73.52 | 450 |
| 1738618020 | 76 | 1.62 | 2.18 | 74.7 | 76.08 | 73.099999 | 1583 |
| 1738358820 | 74.38 | -0.1 | -0.13 | 74.98 | 75.48 | 74.38 | 575 |
| 1738272420 | 74.48 | 0.48 | 0.65 | 73.78 | 74.62 | 73.42 | 582 |
| 1738186020 | 74 | 0.42 | 0.57 | 74.02 | 74.7 | 73.959999 | 484 |
| 1738099620 | 73.58 | 0 | 0.00 | 74.5 | 74.819999 | 73.5 | 1023 |
| 1738013220 | 73.58 | 2.28 | 3.20 | 69.02 | 73.62 | 69.02 | 1208 |
| 1737754020 | 71.3 | -0.38 | -0.53 | 71.5 | 71.5 | 70.459999 | 793 |
| 1737667620 | 71.68 | 1.22 | 1.73 | 71.26 | 72.14 | 69.88 | 587 |
| 1737581220 | 70.459999 | -1 | -1.40 | 70.94 | 71.64 | 70.319999 | 1046 |
| 1737494820 | 71.459999 | 0.64 | 0.90 | 70.819999 | 71.78 | 70.8 | 816 |
| 1737408420 | 70.819999 | -0.3 | -0.42 | 70.98 | 71.56 | 70.819999 | 625 |
| 1737149220 | 71.12 | -0.08 | -0.11 | 72 | 72 | 71.12 | 917 |
| 1737062820 | 71.2 | 1.74 | 2.51 | 69.52 | 71.2 | 69.52 | 432 |
| 1736976420 | 69.459999 | -0.16 | -0.23 | 70.16 | 70.38 | 68.959999 | 798 |
| 1736890020 | 69.62 | -0.2 | -0.29 | 69.94 | 70.08 | 69.34 | 1263 |
| 1736803620 | 69.819999 | -0.68 | -0.96 | 70.12 | 70.3 | 69.22 | 799 |
| 1736544420 | 70.5 | -2.16 | -2.97 | 72.16 | 72.16 | 70.5 | 462 |
| 1736458020 | 72.66 | 0.46 | 0.64 | 73 | 73 | 72.02 | 269 |
| 1736371620 | 72.2 | 0.76 | 1.06 | 71.7 | 72.5 | 71.64 | 563 |
| 1736285220 | 71.44 | -0.82 | -1.13 | 70.76 | 71.94 | 70.76 | 401 |
| 1736198820 | 72.26 | -1.24 | -1.69 | 73.7 | 73.7 | 71.56 | 210 |
| 1735939620 | 73.5 | -0.6 | -0.81 | 73.52 | 74.36 | 73.5 | 392 |
| 1735853220 | 74.099999 | 1.28 | 1.76 | 73.319999 | 74.52 | 73.319999 | 612 |
| 1735594020 | 72.819999 | -0.74 | -1.01 | 73.62 | 73.739999 | 72.819999 | 222 |
| 1735334820 | 73.56 | -1.5 | -2.00 | 75.08 | 75.08 | 73.56 | 533 |
| 1734989220 | 75.06 | -0.62 | -0.82 | 76.22 | 76.239999 | 74.94 | 202 |
| 1734730020 | 75.68 | -0.44 | -0.58 | 74.959999 | 75.7 | 73.5 | 1146 |
| 1734643620 | 76.12 | -0.52 | -0.68 | 75.959999 | 76.319999 | 75 | 1092 |
| 1734557220 | 76.64 | 0.04 | 0.05 | 76.599999 | 76.64 | 75.62 | 439 |
| 1734470820 | 76.599999 | -0.42 | -0.55 | 75.739999 | 77.28 | 75.72 | 1542 |
| 1734384420 | 77.02 | -0.14 | -0.18 | 76.02 | 77.02 | 75.4 | 4602 |
| 1734125220 | 77.16 | -0.5 | -0.64 | 77.4 | 77.86 | 76.38 | 389 |
| 1734038820 | 77.66 | -0.04 | -0.05 | 77.62 | 77.66 | 76.78 | 233 |
| 1733952420 | 77.7 | -0.06 | -0.08 | 77.459999 | 78.42 | 77.4 | 757 |
| 1733866020 | 77.76 | 2.26 | 2.99 | 75.88 | 77.88 | 75.459999 | 1297 |
| 1733779620 | 75.5 | 1.9 | 2.58 | 72.94 | 75.5 | 72.94 | 2573 |
| 1733520420 | 73.599999 | 0.34 | 0.46 | 74.18 | 74.239999 | 73.48 | 445 |
| 1733434020 | 73.26 | -0.3 | -0.41 | 73.36 | 73.54 | 72.38 | 768 |
| 1733347620 | 73.56 | -0.96 | -1.29 | 74 | 74 | 73.54 | 196 |
| 1733261220 | 74.52 | -0.06 | -0.08 | 74.2 | 74.8 | 73.94 | 1088 |
| 1733174820 | 74.58 | 0.5 | 0.67 | 74.48 | 74.94 | 74 | 450 |
| 1732915620 | 74.08 | -0.2 | -0.27 | 74.3 | 74.3 | 74.08 | 43 |
| 1732829220 | 74.28 | 0.54 | 0.73 | 74.18 | 74.28 | 73.4 | 136 |
| 1732742820 | 73.739999 | -0.5 | -0.67 | 74.64 | 74.64 | 73.58 | 663 |
| 1732656420 | 74.239999 | 0.26 | 0.35 | 74 | 74.239999 | 72.8 | 627 |
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
