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 | -7.5 | -4.12087912088 | 182 | 191.8 | 172.3 | 275843 | 179.76216444 | DE |
| 4 | -49.9 | -22.2370766488 | 224.4 | 237.8 | 170.2 | 749551 | 205.86875394 | DE |
| 12 | 35.4 | 25.4493170381 | 139.1 | 240 | 126.4 | 718810 | 179.52964861 | DE |
| 26 | 0.5 | 0.287356321839 | 174 | 259.8 | 126.4 | 741064 | 179.4287078 | DE |
| 52 | -142.5 | -44.952681388 | 317 | 444.2 | 126.4 | 706764 | 221.81804713 | DE |
| 156 | -889.5 | -83.5996240602 | 1064 | 1283 | 126.4 | 792330 | 502.97986842 | DE |
| 260 | 3 | 1.74927113703 | 171.5 | 1626 | 126.4 | 868554 | 577.50908301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 174.5 | -9.9 | -5.37 | 188.1 | 188.1 | 172.3 | 6565972 |
| 1719333000 | 184.4 | -1.1 | -0.59 | 185.2 | 185.2 | 181.1 | 148026 |
| 1719246600 | 185.5 | 7.5 | 4.21 | 181.6 | 191.8 | 176 | 302794 |
| 1718987400 | 178 | 1.7 | 0.96 | 180 | 180 | 175 | 356734 |
| 1718901000 | 176.3 | -1 | -0.56 | 180.8 | 184.1 | 173.8 | 387760 |
| 1718814600 | 177.3 | -3.9 | -2.15 | 182 | 182 | 175 | 183899 |
| 1718728200 | 181.2 | 5.4 | 3.07 | 181.7 | 185.9 | 170.2 | 1425844 |
| 1718641800 | 175.8 | -6 | -3.30 | 186.9 | 186.9 | 175.8 | 453642 |
| 1718382600 | 181.8 | -7.4 | -3.91 | 180.2 | 191.7 | 180 | 509794 |
| 1718296200 | 189.2 | -2 | -1.05 | 182.4 | 198.9 | 182.4 | 631048 |
| 1718209800 | 191.2 | -0.1 | -0.05 | 187.5 | 198.5 | 187.5 | 485556 |
| 1718123400 | 191.3 | -20.3 | -9.59 | 220 | 220 | 190 | 483981 |
| 1718037000 | 211.6 | 1.8 | 0.86 | 205 | 219.8 | 201.4 | 439992 |
| 1717777800 | 209.8 | -6 | -2.78 | 210.4 | 225 | 209.4 | 530689 |
| 1717691400 | 215.8 | -1.2 | -0.55 | 219 | 229.4 | 215.8 | 342251 |
| 1717605000 | 217 | -7 | -3.13 | 217.2 | 231.6 | 217 | 476460 |
| 1717518600 | 224 | 6.2 | 2.85 | 224 | 236.6 | 224 | 1203045 |
| 1717432200 | 217.8 | 1 | 0.46 | 216.8 | 226.6 | 216.8 | 415348 |
| 1717173000 | 216.8 | -14.2 | -6.15 | 228.8 | 228.8 | 216.8 | 5302409 |
| 1717086600 | 231 | -1.6 | -0.69 | 234.8 | 237.8 | 225.8 | 393647 |
| 1717000200 | 232.6 | 17.4 | 8.09 | 224.4 | 232.6 | 217.2 | 518103 |
| 1716913800 | 215.2 | -14.8 | -6.43 | 228.6 | 240 | 210.6 | 1443002 |
| 1716568200 | 230 | 8.4 | 3.79 | 218.8 | 230 | 213.2 | 513647 |
| 1716481800 | 221.6 | 19.4 | 9.59 | 192.6 | 223 | 192.6 | 825632 |
| 1716395400 | 202.2 | 6.9 | 3.53 | 199 | 202.2 | 194 | 377225 |
| 1716309000 | 195.3 | 5.7 | 3.01 | 195 | 196.3 | 184.8 | 256688 |
| 1716222600 | 189.6 | -3.4 | -1.76 | 192.8 | 200 | 189 | 358010 |
| 1715963400 | 193 | 0.2 | 0.10 | 198.2 | 198.2 | 187.4 | 897813 |
| 1715877000 | 192.8 | 8.4 | 4.56 | 185 | 192.8 | 185 | 554586 |
| 1715790600 | 184.4 | -1 | -0.54 | 179 | 184.6 | 178 | 468942 |
| 1715704200 | 185.4 | 6.9 | 3.87 | 177 | 191.6 | 177 | 616286 |
| 1715617800 | 178.5 | -0.2 | -0.11 | 178 | 180.5 | 175 | 261018 |
| 1715358600 | 178.7 | -5.5 | -2.99 | 185 | 190 | 178.7 | 600847 |
| 1715272200 | 184.2 | 6.2 | 3.48 | 179.8 | 184.2 | 175.1 | 425291 |
| 1715185800 | 178 | -3.4 | -1.87 | 182.1 | 182.1 | 172.5 | 755894 |
| 1715099400 | 181.4 | -0.4 | -0.22 | 186 | 192.6 | 179.5 | 723095 |
| 1714753800 | 181.8 | 3.5 | 1.96 | 180 | 184.2 | 171.6 | 401563 |
| 1714667400 | 178.3 | 13.6 | 8.26 | 162.1 | 182 | 160.4 | 573060 |
| 1714581000 | 164.69999 | -14.2 | -7.94 | 178.9 | 182.4 | 164.19999 | 421911 |
| 1714494600 | 178.9 | 6 | 3.47 | 175 | 190.1 | 174 | 1471373 |
| 1714408200 | 172.9 | 19.8 | 12.93 | 152.19999 | 175 | 150.8 | 1683062 |
| 1714149000 | 153.1 | 13.9 | 9.99 | 142 | 158.4 | 142 | 763665 |
| 1714062600 | 139.19999 | -5.6 | -3.87 | 141.4 | 148 | 138.1 | 614917 |
| 1713976200 | 144.8 | -0.6 | -0.41 | 140.5 | 145.9 | 140.5 | 312741 |
| 1713889800 | 145.4 | 4.7 | 3.34 | 144.4 | 146.69999 | 142.9 | 612202 |
| 1713803400 | 140.69999 | 5.3 | 3.91 | 133 | 144.9 | 132.5 | 768433 |
| 1713544200 | 135.4 | -5 | -3.56 | 134.1 | 137.5 | 130 | 927712 |
| 1713457800 | 140.4 | 7.9 | 5.96 | 139 | 143.69999 | 130 | 780790 |
| 1713371400 | 132.5 | -0.7 | -0.53 | 131.6 | 137.3 | 129.8 | 548420 |
| 1713285000 | 133.19999 | -4.2 | -3.06 | 133 | 140.3 | 132.5 | 748385 |
| 1713198600 | 137.4 | -1.6 | -1.15 | 143.8 | 147.9 | 126.4 | 1351666 |
| 1712939400 | 139 | 1.7 | 1.24 | 142 | 146.69999 | 137.3 | 822392 |
| 1712853000 | 137.3 | 2 | 1.48 | 133.9 | 142.6 | 133.5 | 1034664 |
| 1712766600 | 135.3 | -2.9 | -2.10 | 140 | 142.9 | 134.9 | 1289965 |
| 1712680200 | 138.19999 | -0.3 | -0.22 | 144.3 | 144.3 | 138.19999 | 759753 |
| 1712593800 | 138.5 | 3.3 | 2.44 | 135 | 142.69999 | 135 | 473325 |
| 1712334600 | 135.19999 | -8.2 | -5.72 | 141.3 | 141.3 | 135 | 449121 |
| 1712248200 | 143.4 | 5.2 | 3.76 | 137.5 | 143.9 | 137.5 | 396404 |
| 1712161800 | 138.19999 | -1.6 | -1.14 | 139.1 | 139.9 | 135.69999 | 416484 |
| 1712075400 | 139.8 | -2.6 | -1.83 | 134.9 | 146.9 | 134.9 | 465030 |
| 1711647000 | 142.4 | -1.2 | -0.84 | 145.5 | 146.1 | 139.6 | 386340 |
| 1711560600 | 143.6 | 7.2 | 5.28 | 133 | 143.6 | 130.9 | 331342 |
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
