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 | 0.867052023121 | 173 | 176 | 172.5 | 229264 | 174.15896395 | DE |
| 4 | -2.5 | -1.41242937853 | 177 | 177.5 | 169 | 371428 | 174.06501789 | DE |
| 12 | -2.5 | -1.41242937853 | 177 | 180 | 169 | 510792 | 174.67336065 | DE |
| 26 | -13.5 | -7.18085106383 | 188 | 192 | 169 | 598567 | 179.23969212 | DE |
| 52 | -13.5 | -7.18085106383 | 188 | 192 | 169 | 598567 | 179.23969212 | DE |
| 156 | -13.5 | -7.18085106383 | 188 | 192 | 169 | 598567 | 179.23969212 | DE |
| 260 | -13.5 | -7.18085106383 | 188 | 192 | 169 | 598567 | 179.23969212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 175 | 2.5 | 1.45 | 174.5 | 175 | 174.5 | 561350 |
| 1735925400 | 172.5 | -0.5 | -0.29 | 173.5 | 174 | 172.5 | 119728 |
| 1735839000 | 173 | 0 | 0.00 | 173 | 173 | 173 | 190793 |
| 1735666200 | 173 | 0 | 0.00 | 173 | 173.5 | 172.5 | 45186 |
| 1735579800 | 173 | -1 | -0.57 | 173.5 | 173.5 | 172 | 95873 |
| 1735320600 | 174 | 0.5 | 0.29 | 173 | 174 | 173 | 124973 |
| 1735061400 | 173.5 | 1.5 | 0.87 | 172 | 173.5 | 172 | 141835 |
| 1734975000 | 172 | 0 | 0.00 | 171.5 | 172 | 171.5 | 314196 |
| 1734715800 | 172 | -1 | -0.58 | 172.5 | 172.5 | 169 | 898427 |
| 1734629400 | 173 | -1 | -0.57 | 172 | 173.5 | 170.5 | 944573 |
| 1734543000 | 174 | 1 | 0.58 | 172 | 174 | 172 | 980170 |
| 1734456600 | 173 | -1.5 | -0.86 | 174.5 | 174.5 | 172.5 | 293726 |
| 1734370200 | 174.5 | -1.5 | -0.85 | 176.5 | 176.5 | 174.5 | 129135 |
| 1734111000 | 176 | -0.5 | -0.28 | 176.5 | 177 | 175.5 | 496950 |
| 1734024600 | 176.5 | -0.5 | -0.28 | 177 | 177 | 176 | 171316 |
| 1733938200 | 177 | -0.5 | -0.28 | 174 | 177 | 174 | 425594 |
| 1733851800 | 177.5 | -0.5 | -0.28 | 177 | 177.5 | 176 | 380445 |
| 1733765400 | 178 | 0 | 0.00 | 178.5 | 178.5 | 177.5 | 238005 |
| 1733506200 | 178 | 0.5 | 0.28 | 178 | 178 | 177.5 | 270767 |
| 1733419800 | 177.5 | 1 | 0.57 | 176 | 178 | 176 | 375539 |
| 1733333400 | 176.5 | 2.5 | 1.44 | 174 | 176.5 | 173.5 | 558996 |
| 1733247000 | 174 | 2.5 | 1.46 | 172 | 174 | 172 | 1194022 |
| 1733160600 | 171.5 | 0.5 | 0.29 | 171 | 172.5 | 170.5 | 1490641 |
| 1732901400 | 171 | 0 | 0.00 | 171 | 171 | 170 | 988220 |
| 1732815000 | 171 | 0 | 0.00 | 171 | 171.5 | 170.5 | 669482 |
| 1732728600 | 171 | -2 | -1.16 | 172.5 | 172.5 | 170 | 1061692 |
| 1732642200 | 173 | -1.5 | -0.86 | 172.5 | 174 | 172.5 | 623346 |
| 1732555800 | 174.5 | 0.5 | 0.29 | 174 | 174.5 | 174 | 378469 |
| 1732296600 | 174 | 0.5 | 0.29 | 174 | 174 | 172 | 525387 |
| 1732210200 | 173.5 | 0.5 | 0.29 | 173 | 173.5 | 172.5 | 671034 |
| 1732123800 | 173 | -1 | -0.57 | 173.5 | 175.5 | 173 | 294079 |
| 1732037400 | 174 | -2 | -1.14 | 176.5 | 177 | 174 | 301512 |
| 1731951000 | 176 | -3 | -1.68 | 178 | 179 | 176 | 150427 |
| 1731691800 | 179 | 0 | 0.00 | 179 | 180 | 178 | 187848 |
| 1731605400 | 179 | 2 | 1.13 | 177 | 179.5 | 177 | 611641 |
| 1731519000 | 177 | 0.5 | 0.28 | 175 | 178.5 | 175 | 414279 |
| 1731432600 | 176.5 | -3 | -1.67 | 175.5 | 178 | 175.5 | 316057 |
| 1731346200 | 179.5 | 3.5 | 1.99 | 176 | 179.5 | 176 | 282638 |
| 1731087000 | 176 | -1 | -0.56 | 176 | 176 | 174.5 | 226022 |
| 1731000600 | 177 | 1.5 | 0.85 | 176.5 | 177 | 176 | 287140 |
| 1730914200 | 175.5 | 1 | 0.57 | 180 | 180 | 175.5 | 1371112 |
| 1730827800 | 174.5 | -2.5 | -1.41 | 176.5 | 177.5 | 174.5 | 413136 |
| 1730741400 | 177 | -2 | -1.12 | 178 | 179 | 177 | 267216 |
| 1730482200 | 179 | 2 | 1.13 | 177 | 179 | 177 | 302365 |
| 1730395800 | 177 | -0.5 | -0.28 | 178 | 178 | 176 | 553123 |
| 1730309400 | 177.5 | 0.5 | 0.28 | 177 | 178 | 177 | 407690 |
| 1730223000 | 177 | -2 | -1.12 | 178 | 178.5 | 177 | 931759 |
| 1730136600 | 179 | 1 | 0.56 | 178 | 179 | 178 | 322786 |
| 1729873800 | 178 | 1 | 0.56 | 175 | 179 | 175 | 530507 |
| 1729787400 | 177 | 2 | 1.14 | 175 | 177.5 | 175 | 659122 |
| 1729701000 | 175 | -1 | -0.57 | 175 | 175.5 | 174.5 | 458738 |
| 1729614600 | 176 | 0.5 | 0.28 | 174 | 176 | 174 | 811018 |
| 1729528200 | 175.5 | -1.5 | -0.85 | 174 | 177 | 174 | 727969 |
| 1729269000 | 177 | 3.5 | 2.02 | 173.5 | 177 | 173.5 | 762575 |
| 1729182600 | 173.5 | 1.5 | 0.87 | 171.5 | 173.5 | 171.5 | 805651 |
| 1729096200 | 172 | 0 | 0.00 | 172 | 173 | 171.5 | 445139 |
| 1729009800 | 172 | -4 | -2.27 | 177 | 177 | 172 | 899133 |
| 1728923400 | 176 | 0 | 0.00 | 177 | 177 | 176 | 546300 |
| 1728664200 | 176 | -0.5 | -0.28 | 176.5 | 177 | 175.5 | 856761 |
| 1728577800 | 176.5 | -1.5 | -0.84 | 177 | 177.5 | 175.5 | 302953 |
| 1728491400 | 178 | 1 | 0.56 | 177.5 | 178.5 | 177.5 | 285746 |
| 1728405000 | 177 | -2 | -1.12 | 178 | 178.5 | 177 | 378466 |
| 1728318600 | 179 | 0.5 | 0.28 | 180 | 180 | 178 | 291581 |
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
