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 | -1.5 | -1.19521912351 | 125.5 | 125.5 | 117 | 628661 | 121.58727375 | DE |
| 4 | -11.5 | -8.48708487085 | 135.5 | 141.5 | 117 | 554027 | 133.25460298 | DE |
| 12 | -14.5 | -10.4693140794 | 138.5 | 143 | 117 | 468737 | 136.08384796 | DE |
| 26 | -16.5 | -11.743772242 | 140.5 | 161 | 117 | 411905 | 140.16173233 | DE |
| 52 | 8 | 6.89655172414 | 116 | 161 | 115.5 | 589442 | 136.14251021 | DE |
| 156 | -3.5 | -2.74509803922 | 127.5 | 173 | 103.5 | 573670 | 136.34926663 | DE |
| 260 | 31 | 33.3333333333 | 93 | 173 | 93 | 453194 | 132.27233242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 124 | 1 | 0.81 | 123.5 | 124 | 123.5 | 455876 |
| 1744302600 | 123 | 1 | 0.82 | 122.5 | 125 | 122.5 | 486211 |
| 1744216200 | 122 | -1 | -0.81 | 123.5 | 123.5 | 121 | 358672 |
| 1744129800 | 123 | 3 | 2.50 | 120 | 123 | 120 | 812835 |
| 1744043400 | 120 | -0.5 | -0.41 | 119.5 | 121 | 117 | 735980 |
| 1743784200 | 120.5 | -5 | -3.98 | 125.5 | 126.25 | 120.5 | 749607 |
| 1743697800 | 125.5 | -2.5 | -1.95 | 128.5 | 128.5 | 125.5 | 151067 |
| 1743611400 | 128 | -2 | -1.54 | 130 | 130 | 127 | 536490 |
| 1743525000 | 130 | 0 | 0.00 | 129 | 130 | 129 | 217680 |
| 1743438600 | 130 | -2.5 | -1.89 | 132.5 | 132.5 | 128 | 296119 |
| 1743183000 | 132.5 | -1.5 | -1.12 | 134 | 134 | 132.5 | 225499 |
| 1743096600 | 134 | -1 | -0.74 | 134.5 | 134.5 | 133.5 | 491020 |
| 1743010200 | 135 | 2 | 1.50 | 136.75 | 136.75 | 134.5 | 199270 |
| 1742923800 | 133 | -6 | -4.32 | 138 | 138 | 133 | 265304 |
| 1742837400 | 139 | -2 | -1.42 | 139 | 139 | 138.5 | 109992 |
| 1742578200 | 141 | 0 | 0.00 | 141 | 141.5 | 138.5 | 276335 |
| 1742491800 | 141 | 0 | 0.00 | 141 | 141 | 141 | 149560 |
| 1742405400 | 141 | -0.5 | -0.35 | 141.5 | 141.5 | 141 | 4392899 |
| 1742319000 | 141.5 | 2.5 | 1.80 | 139 | 141.5 | 139 | 123412 |
| 1742232600 | 139 | 0 | 0.00 | 138.5 | 139 | 138.5 | 229746 |
| 1741973400 | 139 | 7 | 5.30 | 135.5 | 139 | 135.5 | 272846 |
| 1741887000 | 132 | -5 | -3.65 | 137 | 137 | 132 | 232503 |
| 1741800600 | 137 | -1 | -0.72 | 138.25 | 138.25 | 136.5 | 97160 |
| 1741714200 | 138 | -2 | -1.43 | 139 | 139 | 138 | 256019 |
| 1741627800 | 140 | -3 | -2.10 | 142.5 | 143 | 139.5 | 408399 |
| 1741368600 | 143 | 3.5 | 2.51 | 139.5 | 143 | 139.5 | 288697 |
| 1741282200 | 139.5 | 0.5 | 0.36 | 139.5 | 139.5 | 139.5 | 128792 |
| 1741195800 | 139 | 0.5 | 0.36 | 138.5 | 139.5 | 138.5 | 324525 |
| 1741109400 | 138.5 | -2 | -1.42 | 140.5 | 140.5 | 138.5 | 1155916 |
| 1741023000 | 140.5 | 0 | 0.00 | 140.5 | 140.5 | 140.5 | 400107 |
| 1740763800 | 140.5 | -0.5 | -0.35 | 141 | 141 | 140.5 | 1687343 |
| 1740677400 | 141 | 1.5 | 1.08 | 139.5 | 141 | 139.5 | 576295 |
| 1740591000 | 139.5 | 0.5 | 0.36 | 137.5 | 140 | 137.5 | 735429 |
| 1740504600 | 139 | -0.5 | -0.36 | 139.5 | 139.5 | 137.5 | 553126 |
| 1740418200 | 139.5 | -1.5 | -1.06 | 141.5 | 141.5 | 139 | 565906 |
| 1740159000 | 141 | -1 | -0.70 | 142 | 142 | 141 | 420541 |
| 1740072600 | 142 | -0.5 | -0.35 | 142.25 | 142.75 | 141.5 | 127880 |
| 1739986200 | 142.5 | 1.5 | 1.06 | 141 | 142.5 | 141 | 328678 |
| 1739899800 | 141 | 3 | 2.17 | 138 | 142.25 | 138 | 623393 |
| 1739813400 | 138 | 4 | 2.99 | 138 | 141 | 138 | 819412 |
| 1739554200 | 134 | 0 | 0.00 | 134 | 134 | 133.5 | 112936 |
| 1739467800 | 134 | 0.5 | 0.37 | 134 | 134 | 134 | 130030 |
| 1739381400 | 133.5 | -2.5 | -1.84 | 136 | 136 | 133 | 512122 |
| 1739295000 | 136 | 1 | 0.74 | 137.5 | 137.5 | 136 | 102891 |
| 1739208600 | 135 | 0 | 0.00 | 134.75 | 137.5 | 134.75 | 1834160 |
| 1738949400 | 135 | 0 | 0.00 | 135 | 135.25 | 134.75 | 93115 |
| 1738863000 | 135 | -0.5 | -0.37 | 135.25 | 135.25 | 135 | 107940 |
| 1738776600 | 135.5 | 0.75 | 0.56 | 134.25 | 136 | 134.25 | 491739 |
| 1738690200 | 134.75 | 1.75 | 1.32 | 134.25 | 134.75 | 133.25 | 371632 |
| 1738603800 | 133 | -2 | -1.48 | 135 | 135 | 133 | 439624 |
| 1738344600 | 135 | -0.5 | -0.37 | 135 | 136 | 135 | 179280 |
| 1738258200 | 135.5 | 0.5 | 0.37 | 135 | 135.5 | 134.25 | 878397 |
| 1738171800 | 135 | -1 | -0.74 | 136 | 136 | 134.5 | 287073 |
| 1738085400 | 136 | -2 | -1.45 | 138 | 138 | 136 | 158982 |
| 1737999000 | 138 | 0 | 0.00 | 138 | 138 | 138 | 52687 |
| 1737739800 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 137.5 | 253209 |
| 1737653400 | 138.5 | 6 | 4.53 | 138.5 | 138.5 | 138.5 | 192330 |
| 1737567000 | 132.5 | -6 | -4.33 | 138.5 | 138.5 | 132.5 | 74645 |
| 1737480600 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 443378 |
| 1737394200 | 138.5 | -0.5 | -0.36 | 138.5 | 138.5 | 138.5 | 232048 |
| 1737135000 | 139 | 0.5 | 0.36 | 138.5 | 139 | 138.5 | 365327 |
| 1737048600 | 138.5 | 0.5 | 0.36 | 138.5 | 138.5 | 138.5 | 309465 |
| 1736962200 | 138 | -0.5 | -0.36 | 138.75 | 138.75 | 138 | 256057 |
| 1736875800 | 138.5 | 5.5 | 4.14 | 138.75 | 138.75 | 138.5 | 297270 |
| 1736789400 | 133 | -7 | -5.00 | 139.5 | 139.5 | 133 | 192383 |
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
