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 | 0.25 | 0.338983050847 | 73.75 | 76.5 | 72.75 | 681769 | 74.7681469 | DE |
| 4 | 8.75 | 13.4099616858 | 65.25 | 79 | 61.5 | 1035319 | 71.86960301 | DE |
| 12 | -4.5 | -5.73248407643 | 78.5 | 82.5 | 61.5 | 893931 | 71.81969578 | DE |
| 26 | 18 | 32.1428571429 | 56 | 82.5 | 54.5 | 927542 | 70.44757195 | DE |
| 52 | 58 | 362.5 | 16 | 82.5 | 15.5 | 880516 | 57.11206841 | DE |
| 156 | 63 | 572.727272727 | 11 | 82.5 | 8.75 | 498002 | 39.37591662 | DE |
| 260 | 65.25 | 745.714285714 | 8.75 | 82.5 | 5.4 | 485756 | 27.82745125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 75 | 0 | 0.00 | 74.5 | 75 | 74.5 | 1749095 |
| 1732210200 | 75 | 0 | 0.00 | 75 | 76 | 73.25 | 413360 |
| 1732123800 | 75 | 1 | 1.35 | 74 | 76.5 | 73.75 | 610573 |
| 1732037400 | 74 | 0 | 0.00 | 74 | 74.25 | 73 | 544953 |
| 1731951000 | 74 | -1 | -1.33 | 73.75 | 74.25 | 73.75 | 403469 |
| 1731691800 | 75 | 0 | 0.00 | 73.75 | 75 | 72.75 | 369166 |
| 1731605400 | 75 | 1 | 1.35 | 73.5 | 75 | 73.5 | 263082 |
| 1731519000 | 74 | 1 | 1.37 | 73 | 74 | 71 | 187544 |
| 1731432600 | 73 | 4.5 | 6.57 | 69 | 74 | 69 | 1709282 |
| 1731346200 | 68.5 | -4.5 | -6.16 | 72.5 | 72.5 | 67.5 | 2042521 |
| 1731087000 | 73 | -2 | -2.67 | 75 | 75 | 72.5 | 584146 |
| 1731000600 | 75 | -1 | -1.32 | 76 | 76.5 | 75 | 300130 |
| 1730914200 | 76 | 2 | 2.70 | 74 | 77 | 74 | 1862506 |
| 1730827800 | 74 | 0.5 | 0.68 | 72.5 | 74 | 72 | 613270 |
| 1730741400 | 73.5 | -2.5 | -3.29 | 74.5 | 76 | 72.5 | 660702 |
| 1730482200 | 76 | 4 | 5.56 | 71.5 | 76 | 71.5 | 671740 |
| 1730395800 | 72 | -2 | -2.70 | 76.5 | 79 | 69.5 | 3453496 |
| 1730309400 | 74 | 11 | 17.46 | 63 | 74 | 62.75 | 2326796 |
| 1730223000 | 63 | 0.5 | 0.80 | 62.5 | 63 | 62.5 | 907216 |
| 1730136600 | 62.5 | 0.5 | 0.81 | 62 | 63 | 61.5 | 951036 |
| 1729873800 | 62 | -3.25 | -4.98 | 65.25 | 65.25 | 61.5 | 1117619 |
| 1729787400 | 65.25 | -0.5 | -0.76 | 65.5 | 65.5 | 65.25 | 223247 |
| 1729701000 | 65.75 | 0.75 | 1.15 | 65 | 66.5 | 65 | 996842 |
| 1729614600 | 65 | -1 | -1.52 | 65.5 | 66.75 | 63.5 | 797021 |
| 1729528200 | 66 | -2 | -2.94 | 68 | 68 | 64.5 | 664170 |
| 1729269000 | 68 | -3.5 | -4.90 | 71.75 | 71.75 | 68 | 624734 |
| 1729182600 | 71.5 | -2 | -2.72 | 73.5 | 73.5 | 71.5 | 3015822 |
| 1729096200 | 73.5 | 3.5 | 5.00 | 70 | 73.5 | 69.5 | 1709372 |
| 1729009800 | 70 | 0 | 0.00 | 70 | 70 | 69.5 | 478360 |
| 1728923400 | 70 | 3 | 4.48 | 66.25 | 70 | 65.25 | 1106738 |
| 1728664200 | 67 | 0.5 | 0.75 | 66.25 | 67 | 65 | 337054 |
| 1728577800 | 66.5 | -0.75 | -1.12 | 67.25 | 67.25 | 64.5 | 688154 |
| 1728491400 | 67.25 | 0 | 0.00 | 67.75 | 68 | 66.5 | 284769 |
| 1728405000 | 67.25 | 2.75 | 4.26 | 65 | 68 | 65 | 673424 |
| 1728318600 | 64.5 | 1 | 1.57 | 63.5 | 64.5 | 62.75 | 562235 |
| 1728059400 | 63.5 | -0.5 | -0.78 | 64 | 64 | 61.5 | 1902069 |
| 1727973000 | 64 | -1 | -1.54 | 65 | 65 | 64 | 468851 |
| 1727886600 | 65 | -3.25 | -4.76 | 68.25 | 68.25 | 64.25 | 1447201 |
| 1727800200 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 100150 |
| 1727713800 | 68.25 | -0.75 | -1.09 | 69 | 69 | 68.25 | 204823 |
| 1727454600 | 69 | -3.5 | -4.83 | 70 | 70.5 | 69 | 352232 |
| 1727368200 | 72.5 | 4 | 5.84 | 68.5 | 72.5 | 68.5 | 1078592 |
| 1727281800 | 68.5 | -0.5 | -0.72 | 69 | 69 | 66.5 | 1011407 |
| 1727195400 | 69 | -4.5 | -6.12 | 72 | 72.75 | 67 | 884896 |
| 1727109000 | 73.5 | 0.5 | 0.68 | 73 | 73.5 | 70.25 | 564626 |
| 1726849800 | 73 | 0.25 | 0.34 | 72.75 | 73 | 72.75 | 194718 |
| 1726763400 | 72.75 | -2.25 | -3.00 | 74.75 | 74.75 | 71.5 | 788306 |
| 1726677000 | 75 | 2.75 | 3.81 | 72.25 | 75 | 72.25 | 956131 |
| 1726590600 | 72.25 | -2.75 | -3.67 | 75.5 | 75.5 | 72 | 580515 |
| 1726504200 | 75 | -3 | -3.85 | 77 | 77 | 75 | 719815 |
| 1726245000 | 78 | 1 | 1.30 | 77.25 | 78 | 77 | 425613 |
| 1726158600 | 77 | -0.5 | -0.65 | 77.5 | 78 | 77 | 1418849 |
| 1726072200 | 77.5 | 0.5 | 0.65 | 77 | 77.5 | 77 | 201880 |
| 1725985800 | 77 | -1.5 | -1.91 | 78.5 | 78.5 | 77 | 527134 |
| 1725899400 | 78.5 | -0.5 | -0.63 | 77 | 78.5 | 77 | 698561 |
| 1725640200 | 79 | 2 | 2.60 | 77.25 | 79 | 77 | 733426 |
| 1725553800 | 77 | -1 | -1.28 | 78 | 78.5 | 76.5 | 401929 |
| 1725467400 | 78 | -0.5 | -0.64 | 78.5 | 78.5 | 76.5 | 288656 |
| 1725381000 | 78.5 | -1 | -1.26 | 79.5 | 80.25 | 78.5 | 939651 |
| 1725294600 | 79.5 | 0 | 0.00 | 79.5 | 81 | 79 | 1377672 |
| 1725035400 | 79.5 | 3.5 | 4.61 | 78.5 | 82.5 | 78.5 | 2173793 |
| 1724949000 | 76 | -0.75 | -0.98 | 76.75 | 76.75 | 75.5 | 357490 |
| 1724862600 | 76.75 | -1.25 | -1.60 | 79 | 81 | 75.5 | 1775781 |
| 1724776200 | 78 | 4 | 5.41 | 74.5 | 79 | 71 | 1469838 |
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
