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 | -8 | -4.37158469945 | 183 | 183 | 172 | 812011 | 174.45826325 | DE |
| 4 | -10 | -5.40540540541 | 185 | 191 | 172 | 382754 | 177.67501072 | DE |
| 12 | 34 | 24.1134751773 | 141 | 191 | 140 | 407994 | 172.16214378 | DE |
| 26 | 44 | 33.5877862595 | 131 | 191 | 127 | 363177 | 154.27765609 | DE |
| 52 | 55.5 | 46.4435146444 | 119.5 | 191 | 111.5 | 294847 | 144.31244708 | DE |
| 156 | -78 | -30.8300395257 | 253 | 270 | 96 | 182257 | 141.65429888 | DE |
| 260 | -30 | -14.6341463415 | 205 | 290 | 96 | 151484 | 164.72419882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 175 | 1 | 0.57 | 175 | 175 | 174 | 146909 |
| 1732555800 | 174 | -2 | -1.14 | 172 | 174 | 172 | 410156 |
| 1732296600 | 176 | 2 | 1.15 | 174 | 176 | 172 | 194741 |
| 1732210200 | 174 | -2 | -1.14 | 174 | 177 | 173 | 1104156 |
| 1732123800 | 176 | 2 | 1.15 | 175 | 178 | 174 | 735546 |
| 1732037400 | 174 | -7 | -3.87 | 183 | 183 | 174 | 1615456 |
| 1731951000 | 181 | 2 | 1.12 | 177 | 181 | 176 | 217924 |
| 1731691800 | 179 | -1 | -0.56 | 184 | 184 | 177 | 42108 |
| 1731605400 | 180 | -2 | -1.10 | 184 | 184 | 177 | 88646 |
| 1731519000 | 182 | 3 | 1.68 | 179 | 182 | 179 | 204001 |
| 1731432600 | 179 | -1 | -0.56 | 180 | 181 | 177 | 231569 |
| 1731346200 | 180 | 3 | 1.69 | 177 | 180 | 175 | 164461 |
| 1731087000 | 177 | -2 | -1.12 | 180 | 180 | 174 | 156958 |
| 1731000600 | 179 | -4 | -2.19 | 184 | 184 | 175 | 1222720 |
| 1730914200 | 183 | -1 | -0.54 | 184 | 184 | 183 | 92267 |
| 1730827800 | 184 | 0 | 0.00 | 184 | 184 | 181 | 80200 |
| 1730741400 | 184 | 0 | 0.00 | 184 | 184 | 182 | 108505 |
| 1730482200 | 184 | 2 | 1.10 | 185 | 185 | 184 | 113346 |
| 1730395800 | 182 | -6 | -3.19 | 189 | 191 | 182 | 154734 |
| 1730309400 | 188 | 7 | 3.87 | 184 | 189 | 184 | 504439 |
| 1730223000 | 181 | -1 | -0.55 | 185 | 185 | 181 | 213144 |
| 1730136600 | 182 | 2 | 1.11 | 180 | 190 | 180 | 289190 |
| 1729873800 | 180 | -4 | -2.17 | 185 | 185 | 178 | 129401 |
| 1729787400 | 184 | 6 | 3.37 | 180 | 184 | 176 | 761868 |
| 1729701000 | 178 | 2 | 1.14 | 179 | 180 | 177 | 423539 |
| 1729614600 | 176 | -4 | -2.22 | 178 | 180 | 175 | 123078 |
| 1729528200 | 180 | 7 | 4.05 | 176 | 180 | 172 | 286556 |
| 1729269000 | 173 | 1 | 0.58 | 173 | 173 | 173 | 267779 |
| 1729182600 | 172 | -1 | -0.58 | 172 | 172 | 172 | 115421 |
| 1729096200 | 173 | -2 | -1.14 | 175 | 175 | 173 | 178522 |
| 1729009800 | 175 | 0 | 0.00 | 175 | 175 | 171 | 280326 |
| 1728923400 | 175 | 2 | 1.16 | 170 | 175 | 170 | 225060 |
| 1728664200 | 173 | 0 | 0.00 | 175 | 175 | 173 | 309857 |
| 1728577800 | 173 | 0 | 0.00 | 173 | 174 | 169 | 520891 |
| 1728491400 | 173 | 1 | 0.58 | 170 | 174 | 170 | 185083 |
| 1728405000 | 172 | -3 | -1.71 | 171 | 173 | 170 | 264020 |
| 1728318600 | 175 | -3 | -1.69 | 178 | 178 | 174 | 241924 |
| 1728059400 | 178 | 3 | 1.71 | 178 | 178 | 176 | 370681 |
| 1727973000 | 175 | -3 | -1.69 | 177 | 180 | 175 | 294827 |
| 1727886600 | 178 | -2 | -1.11 | 180 | 180 | 177 | 404536 |
| 1727800200 | 180 | -2 | -1.10 | 180 | 180 | 175 | 489997 |
| 1727713800 | 182 | 2 | 1.11 | 178 | 182 | 174 | 146486 |
| 1727454600 | 180 | 4 | 2.27 | 176 | 180 | 170 | 310111 |
| 1727368200 | 176 | 8 | 4.76 | 170 | 178 | 170 | 1608264 |
| 1727281800 | 168 | 0 | 0.00 | 168 | 168 | 162 | 399955 |
| 1727195400 | 168 | 5 | 3.07 | 166 | 168 | 162 | 266659 |
| 1727109000 | 163 | -6 | -3.55 | 169 | 169 | 163 | 606879 |
| 1726849800 | 169 | 9 | 5.63 | 163 | 169 | 160 | 441331 |
| 1726763400 | 160 | -1 | -0.62 | 166 | 166 | 159 | 529962 |
| 1726677000 | 161 | -2 | -1.23 | 164 | 164 | 161 | 317926 |
| 1726590600 | 163 | 1 | 0.62 | 163 | 163 | 160 | 408283 |
| 1726504200 | 162 | 0 | 0.00 | 165 | 165 | 162 | 357627 |
| 1726245000 | 162 | -1 | -0.61 | 163 | 163 | 162 | 364502 |
| 1726158600 | 163 | 5 | 3.16 | 162 | 163 | 156 | 368634 |
| 1726072200 | 158 | -2 | -1.25 | 162 | 162 | 158 | 515131 |
| 1725985800 | 160 | 4 | 2.56 | 163 | 165 | 159 | 169380 |
| 1725899400 | 156 | 0 | 0.00 | 156 | 168 | 156 | 1520985 |
| 1725640200 | 156 | 2 | 1.30 | 152 | 156 | 152 | 346561 |
| 1725553800 | 154 | 2 | 1.32 | 152 | 157 | 152 | 467906 |
| 1725467400 | 152 | 7 | 4.83 | 143 | 152 | 140 | 257920 |
| 1725381000 | 145 | 3 | 2.11 | 141 | 150 | 141 | 57259 |
| 1725294600 | 142 | -6 | -4.05 | 145 | 148 | 141 | 53801 |
| 1725035400 | 148 | 4 | 2.78 | 144 | 148 | 142 | 68394 |
| 1724949000 | 144 | -2 | -1.37 | 143 | 148 | 143 | 17235 |
| 1724862600 | 146 | 3 | 2.10 | 143 | 146 | 140 | 110680 |
| 1724776200 | 143 | 0 | 0.00 | 143 | 145 | 140 | 92481 |
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
