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 | -2.6 | -1.94610778443 | 133.6 | 134.8 | 129 | 158853 | 132.20416076 | DE |
| 4 | -19 | -12.6666666667 | 150 | 150 | 129 | 219630 | 138.16154086 | DE |
| 12 | -14 | -9.65517241379 | 145 | 169.8 | 126.8 | 578293 | 147.63780154 | DE |
| 26 | -17 | -11.4864864865 | 148 | 169.8 | 126.8 | 611879 | 147.70378978 | DE |
| 52 | -62.9 | -32.4394017535 | 193.9 | 212 | 125 | 851806 | 154.9214521 | DE |
| 156 | -219.6 | -62.6354820308 | 350.6 | 367.8 | 124 | 865687 | 185.10510451 | DE |
| 260 | -43.4 | -24.8853211009 | 174.4 | 441.8 | 49.58 | 890219 | 202.44856311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 131 | -0.6 | -0.46 | 134.4 | 134.4 | 129.8 | 320797 |
| 1735839000 | 131.6 | 0.6 | 0.46 | 129 | 132.8 | 129 | 232519 |
| 1735666200 | 131 | -0.2 | -0.15 | 130.8 | 131.8 | 130.4 | 56993 |
| 1735579800 | 131.19999 | -2.8 | -2.09 | 134.4 | 134.4 | 130.8 | 147169 |
| 1735320600 | 134 | 0.4 | 0.30 | 133.6 | 134.8 | 133 | 198731 |
| 1735061400 | 133.6 | 1.4 | 1.06 | 132.8 | 133.6 | 131.6 | 184423 |
| 1734975000 | 132.19999 | -1.2 | -0.90 | 135 | 135 | 132 | 141909 |
| 1734715800 | 133.4 | -0.2 | -0.15 | 132 | 134 | 132 | 496800 |
| 1734629400 | 133.6 | -3.4 | -2.48 | 135 | 135.4 | 133 | 307873 |
| 1734543000 | 137 | -1 | -0.72 | 138.6 | 139 | 136.6 | 206116 |
| 1734456600 | 138 | -2.6 | -1.85 | 138.8 | 139.19999 | 137.4 | 345664 |
| 1734370200 | 140.6 | -1.2 | -0.85 | 140 | 141.6 | 139.6 | 195925 |
| 1734111000 | 141.8 | -1.8 | -1.25 | 143.4 | 143.8 | 141 | 207431 |
| 1734024600 | 143.6 | -4 | -2.71 | 145.8 | 145.8 | 143.6 | 188461 |
| 1733938200 | 147.6 | 0 | 0.00 | 148 | 148.4 | 145 | 220562 |
| 1733851800 | 147.6 | 1 | 0.68 | 145 | 147.6 | 145 | 244950 |
| 1733765400 | 146.6 | 1 | 0.69 | 146 | 147.6 | 145 | 222340 |
| 1733506200 | 145.6 | -1.8 | -1.22 | 150 | 150 | 145.4 | 135842 |
| 1733419800 | 147.4 | -0.4 | -0.27 | 146.4 | 148.19999 | 144.19999 | 287761 |
| 1733333400 | 147.8 | 0.2 | 0.14 | 148.4 | 149 | 147 | 296898 |
| 1733247000 | 147.6 | 0.6 | 0.41 | 146.19999 | 148.4 | 146.19999 | 249088 |
| 1733160600 | 147 | -3.2 | -2.13 | 152 | 153.6 | 147 | 433655 |
| 1732901400 | 150.19999 | 3.2 | 2.18 | 147.4 | 150.6 | 146.19999 | 925791 |
| 1732815000 | 147 | 1 | 0.68 | 147 | 148.19999 | 146 | 476591 |
| 1732728600 | 146 | -0.4 | -0.27 | 149.8 | 152.6 | 145.19999 | 828568 |
| 1732642200 | 146.4 | 17.2 | 13.31 | 135.6 | 150.4 | 135.6 | 3248350 |
| 1732555800 | 129.19999 | -2.2 | -1.67 | 130.6 | 131 | 126.8 | 1753868 |
| 1732296600 | 131.4 | -1 | -0.76 | 130.6 | 133.4 | 130.6 | 521833 |
| 1732210200 | 132.4 | -3.4 | -2.50 | 138 | 138 | 131 | 581355 |
| 1732123800 | 135.8 | -5 | -3.55 | 140.6 | 141 | 134.19999 | 423380 |
| 1732037400 | 140.8 | -0.6 | -0.42 | 139 | 144.4 | 138.4 | 257219 |
| 1731951000 | 141.4 | 1.6 | 1.14 | 139 | 142 | 139 | 268420 |
| 1731691800 | 139.8 | 0.8 | 0.58 | 140 | 141.4 | 138 | 339343 |
| 1731605400 | 139 | 1.8 | 1.31 | 136 | 139.8 | 136 | 285315 |
| 1731519000 | 137.19999 | -2.4 | -1.72 | 140 | 140.8 | 137 | 419163 |
| 1731432600 | 139.6 | -2.6 | -1.83 | 143 | 144.4 | 139 | 2569406 |
| 1731346200 | 142.19999 | -2 | -1.39 | 144 | 148.4 | 142.19999 | 594003 |
| 1731087000 | 144.19999 | -19.2 | -11.75 | 162 | 163.4 | 143 | 1605726 |
| 1731000600 | 163.4 | 3.8 | 2.38 | 160 | 164.8 | 160 | 569223 |
| 1730914200 | 159.6 | -0.4 | -0.25 | 163.8 | 163.8 | 156.8 | 338745 |
| 1730827800 | 160 | -4.2 | -2.56 | 168.2 | 168.2 | 160 | 526794 |
| 1730741400 | 164.19999 | -2.8 | -1.68 | 167.4 | 167.4 | 164.19999 | 385256 |
| 1730482200 | 167 | -0.6 | -0.36 | 168 | 169.8 | 165.6 | 1300204 |
| 1730395800 | 167.6 | -0.6 | -0.36 | 169 | 169 | 164 | 889522 |
| 1730309400 | 168.2 | 5.6 | 3.44 | 160.8 | 169.6 | 160.8 | 1081142 |
| 1730223000 | 162.6 | -1.4 | -0.85 | 165.19999 | 165.19999 | 161.4 | 453289 |
| 1730136600 | 164 | 0.2 | 0.12 | 165 | 166 | 163 | 401747 |
| 1729873800 | 163.8 | 3.4 | 2.12 | 163 | 163.8 | 159.6 | 559685 |
| 1729787400 | 160.4 | 1.6 | 1.01 | 159.6 | 161 | 156.6 | 499031 |
| 1729701000 | 158.8 | 1.6 | 1.02 | 158 | 159.19999 | 155.8 | 618023 |
| 1729614600 | 157.19999 | 15.2 | 10.70 | 142 | 157.19999 | 142 | 1128010 |
| 1729528200 | 142 | -6.2 | -4.18 | 146 | 149.8 | 141.8 | 664252 |
| 1729269000 | 148.19999 | -4.6 | -3.01 | 153.6 | 154 | 146.6 | 553278 |
| 1729182600 | 152.8 | 1.8 | 1.19 | 152 | 153.6 | 150.19999 | 1297764 |
| 1729096200 | 151 | -0.2 | -0.13 | 150.6 | 152.4 | 149.8 | 602657 |
| 1729009800 | 151.19999 | 3.4 | 2.30 | 148.8 | 152.4 | 148.19999 | 396376 |
| 1728923400 | 147.8 | -0.4 | -0.27 | 149 | 149 | 146 | 296909 |
| 1728664200 | 148.19999 | 2 | 1.37 | 145 | 149 | 145 | 357795 |
| 1728577800 | 146.19999 | 0.2 | 0.14 | 146.8 | 146.8 | 145 | 281365 |
| 1728491400 | 146 | 2.2 | 1.53 | 143.8 | 147.4 | 143.8 | 495025 |
| 1728405000 | 143.8 | -2.2 | -1.51 | 145.8 | 145.8 | 143.8 | 705310 |
| 1728318600 | 146 | -3.2 | -2.14 | 147.6 | 147.6 | 145.6 | 341058 |
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
