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 | 2 | 1.0752688172 | 186 | 194 | 183 | 58783 | 187.81262482 | DE |
| 4 | 8 | 4.44444444444 | 180 | 194 | 176 | 116900 | 183.50745424 | DE |
| 12 | 38 | 25.3333333333 | 150 | 194 | 139 | 82947 | 168.09876935 | DE |
| 26 | 40 | 27.027027027 | 148 | 194 | 138 | 153148 | 155.61777309 | DE |
| 52 | 92 | 95.8333333333 | 96 | 194 | 96 | 157246 | 149.11015898 | DE |
| 156 | 98.2 | 109.354120267 | 89.8 | 194 | 64 | 113144 | 117.18787276 | DE |
| 260 | 140 | 291.666666667 | 48 | 194 | 31 | 141477 | 105.20865478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 188 | 0 | 0.00 | 183 | 190 | 183 | 55793 |
| 1741282200 | 188 | 0 | 0.00 | 190 | 190 | 186 | 65363 |
| 1741195800 | 188 | 1 | 0.53 | 189 | 192 | 188 | 37848 |
| 1741109400 | 187 | -2 | -1.06 | 189 | 189 | 187 | 71229 |
| 1741023000 | 189 | 2 | 1.07 | 190 | 194 | 189 | 67815 |
| 1740763800 | 187 | -1 | -0.53 | 186 | 188 | 186 | 51658 |
| 1740677400 | 188 | 2 | 1.08 | 187 | 190 | 187 | 91992 |
| 1740591000 | 186 | 3 | 1.64 | 188 | 188 | 184 | 106529 |
| 1740504600 | 183 | -0.5 | -0.27 | 185 | 185 | 183 | 5495 |
| 1740418200 | 183.5 | 2.5 | 1.38 | 183 | 187 | 179 | 95580 |
| 1740159000 | 181 | 1 | 0.56 | 180 | 181 | 180 | 523323 |
| 1740072600 | 180 | -1.5 | -0.83 | 181 | 181 | 180 | 8207 |
| 1739986200 | 181.5 | 0 | 0.00 | 181 | 181.5 | 178 | 68134 |
| 1739899800 | 181.5 | -1.5 | -0.82 | 183 | 183 | 178 | 34270 |
| 1739813400 | 183 | -3 | -1.61 | 185 | 185 | 180 | 114414 |
| 1739554200 | 186 | 4.5 | 2.48 | 181 | 187 | 180 | 278640 |
| 1739467800 | 181.5 | -1.5 | -0.82 | 181.5 | 181.5 | 181.5 | 18129 |
| 1739381400 | 183 | -2 | -1.08 | 182 | 183 | 181 | 19751 |
| 1739295000 | 185 | 0 | 0.00 | 185 | 187 | 179 | 78949 |
| 1739208600 | 185 | 4 | 2.21 | 185 | 187 | 183 | 101048 |
| 1738949400 | 181 | 6 | 3.43 | 180 | 189 | 176 | 499625 |
| 1738863000 | 175 | 10 | 6.06 | 168 | 180 | 168 | 310111 |
| 1738776600 | 165 | 1 | 0.61 | 158 | 166 | 158 | 173046 |
| 1738690200 | 164 | 18 | 12.33 | 148 | 164 | 148 | 149112 |
| 1738603800 | 146 | -2 | -1.35 | 145 | 146 | 145 | 28462 |
| 1738344600 | 148 | 2 | 1.37 | 146 | 148 | 146 | 9962 |
| 1738258200 | 146 | 0 | 0.00 | 150 | 150 | 146 | 66230 |
| 1738171800 | 146 | -2 | -1.35 | 147 | 150 | 143 | 30335 |
| 1738085400 | 148 | 5 | 3.50 | 144 | 149 | 144 | 44257 |
| 1737999000 | 143 | -4 | -2.72 | 144 | 149 | 143 | 65055 |
| 1737739800 | 147 | -3 | -2.00 | 146 | 148 | 146 | 13917 |
| 1737653400 | 150 | 7 | 4.90 | 144 | 150 | 144 | 55286 |
| 1737567000 | 143 | -5 | -3.38 | 150 | 150 | 143 | 1638 |
| 1737480600 | 148 | 0 | 0.00 | 148 | 148 | 147 | 7061 |
| 1737394200 | 148 | 1.5 | 1.02 | 147 | 150 | 147 | 6420 |
| 1737135000 | 146.5 | 3.5 | 2.45 | 146 | 149 | 146 | 18196 |
| 1737048600 | 143 | 1 | 0.70 | 145 | 149 | 143 | 161175 |
| 1736962200 | 142 | 3 | 2.16 | 142.5 | 144 | 140 | 44805 |
| 1736875800 | 139 | -3.5 | -2.46 | 142.5 | 142.5 | 139 | 31135 |
| 1736789400 | 142.5 | -0.5 | -0.35 | 143 | 143 | 139 | 18475 |
| 1736530200 | 143 | -1.5 | -1.04 | 144.5 | 144.5 | 143 | 14100 |
| 1736443800 | 144.5 | -6.5 | -4.30 | 151 | 151 | 144.5 | 75837 |
| 1736357400 | 151 | -7 | -4.43 | 159.5 | 159.5 | 149 | 133044 |
| 1736271000 | 158 | 0 | 0.00 | 156 | 160 | 155 | 59332 |
| 1736184600 | 158 | 2 | 1.28 | 154 | 158 | 153 | 83375 |
| 1735925400 | 156 | 5 | 3.31 | 152 | 156 | 152 | 1815 |
| 1735839000 | 151 | 5 | 3.42 | 151 | 159 | 151 | 105703 |
| 1735666200 | 146 | 0.5 | 0.34 | 149 | 149 | 144 | 11588 |
| 1735579800 | 145.5 | -1.5 | -1.02 | 145 | 149 | 144 | 40602 |
| 1735320600 | 147 | 1 | 0.68 | 147 | 149 | 146 | 27344 |
| 1735061400 | 146 | 0 | 0.00 | 143 | 146 | 143 | 11359 |
| 1734975000 | 146 | 0 | 0.00 | 146 | 149 | 146 | 71102 |
| 1734715800 | 146 | 4 | 2.82 | 147 | 150 | 146 | 136743 |
| 1734629400 | 142 | -6 | -4.05 | 142 | 149 | 142 | 32866 |
| 1734543000 | 148 | 3 | 2.07 | 147 | 149 | 147 | 36443 |
| 1734456600 | 145 | 2 | 1.40 | 142 | 149 | 142 | 72463 |
| 1734370200 | 143 | -3 | -2.05 | 144 | 144 | 143 | 17801 |
| 1734111000 | 146 | -1 | -0.68 | 150 | 150 | 146 | 223786 |
| 1734024600 | 147 | 5 | 3.52 | 148 | 148 | 142 | 4933 |
| 1733938200 | 142 | -2 | -1.39 | 142 | 142 | 142 | 4026 |
| 1733851800 | 144 | -4 | -2.70 | 146 | 149 | 144 | 27777 |
| 1733765400 | 148 | -2 | -1.33 | 148 | 148 | 147 | 47374 |
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
