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 | -5.5 | -4.68085106383 | 117.5 | 122 | 105.5 | 643720 | 111.07976154 | DE |
| 4 | -12 | -9.67741935484 | 124 | 132 | 105.5 | 234653 | 113.4790321 | DE |
| 12 | -22 | -16.4179104478 | 134 | 136 | 105.5 | 134635 | 119.27159984 | DE |
| 26 | -26 | -18.8405797101 | 138 | 145 | 105.5 | 133802 | 127.32607658 | DE |
| 52 | -45 | -28.6624203822 | 157 | 170 | 105.5 | 202499 | 146.03728118 | DE |
| 156 | 33 | 41.7721518987 | 79 | 172.5 | 68.2 | 256230 | 131.05449498 | DE |
| 260 | 47.4 | 73.3746130031 | 64.6 | 172.5 | 39 | 293865 | 104.45837045 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 112 | 1 | 0.90 | 112 | 112 | 111 | 96571 |
| 1744302600 | 111 | 2.5 | 2.30 | 112 | 112 | 111 | 1579143 |
| 1744216200 | 108.5 | -2.5 | -2.25 | 110 | 110 | 108.5 | 118951 |
| 1744129800 | 111 | -2 | -1.77 | 115 | 115 | 110 | 1714786 |
| 1744043400 | 113 | 1.75 | 1.57 | 111 | 113 | 109 | 114080 |
| 1743784200 | 111.25 | -6.25 | -5.32 | 117.5 | 118.75 | 105.5 | 167681 |
| 1743697800 | 117.5 | -0.5 | -0.42 | 117.5 | 118 | 117.5 | 422711 |
| 1743611400 | 118 | -1.5 | -1.26 | 119 | 120 | 118 | 19991 |
| 1743525000 | 119.5 | -2.5 | -2.05 | 122 | 122 | 119.5 | 80874 |
| 1743438600 | 122 | -2.5 | -2.01 | 124 | 124 | 122 | 77581 |
| 1743183000 | 124.5 | -3 | -2.35 | 129.5 | 129.5 | 124 | 21364 |
| 1743096600 | 127.5 | 0.5 | 0.39 | 127 | 127.5 | 126 | 16715 |
| 1743010200 | 127 | -2.5 | -1.93 | 130 | 130 | 127 | 32949 |
| 1742923800 | 129.5 | 1.5 | 1.17 | 129.5 | 129.5 | 129.5 | 1230 |
| 1742837400 | 128 | -2 | -1.54 | 131.5 | 131.5 | 128 | 7884 |
| 1742578200 | 130 | -1.5 | -1.14 | 132 | 132 | 126 | 19344 |
| 1742491800 | 131.5 | 6.5 | 5.20 | 126 | 131.5 | 125.5 | 146828 |
| 1742405400 | 125 | 1.5 | 1.21 | 125.5 | 125.5 | 125 | 86558 |
| 1742319000 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 18836 |
| 1742232600 | 123.5 | 0 | 0.00 | 130 | 130 | 123.5 | 25366 |
| 1741973400 | 123.5 | -1 | -0.80 | 124 | 129.5 | 123.5 | 87159 |
| 1741887000 | 124.5 | -2 | -1.58 | 126.5 | 126.5 | 124 | 129541 |
| 1741800600 | 126.5 | 0.5 | 0.40 | 126 | 126.5 | 125 | 19035 |
| 1741714200 | 126 | 1 | 0.80 | 125 | 126 | 125 | 18457 |
| 1741627800 | 125 | -2 | -1.57 | 121 | 127.5 | 121 | 71061 |
| 1741368600 | 127 | -1 | -0.78 | 127 | 127 | 125 | 27687 |
| 1741282200 | 128 | 4.5 | 3.64 | 123.5 | 128 | 123.5 | 14105 |
| 1741195800 | 123.5 | 0.5 | 0.41 | 123.5 | 125 | 123.5 | 145804 |
| 1741109400 | 123 | 1 | 0.82 | 124 | 124 | 123 | 334445 |
| 1741023000 | 122 | 2 | 1.67 | 126 | 126 | 122 | 37799 |
| 1740763800 | 120 | -6 | -4.76 | 126 | 128 | 120 | 276758 |
| 1740677400 | 126 | 0 | 0.00 | 127 | 128 | 126 | 33379 |
| 1740591000 | 126 | -2 | -1.56 | 127.5 | 128.5 | 126 | 32120 |
| 1740504600 | 128 | 0.5 | 0.39 | 127.5 | 129.5 | 127 | 28990 |
| 1740418200 | 127.5 | -1 | -0.78 | 131 | 131 | 127.5 | 24351 |
| 1740159000 | 128.5 | 1.5 | 1.18 | 128 | 128.5 | 127.5 | 30254 |
| 1740072600 | 127 | -2 | -1.55 | 130 | 130 | 127 | 334247 |
| 1739986200 | 129 | -0.5 | -0.39 | 127 | 130 | 127 | 45007 |
| 1739899800 | 129.5 | 5 | 4.02 | 126 | 130 | 126 | 33117 |
| 1739813400 | 124.5 | -2.5 | -1.97 | 126 | 128 | 124 | 65287 |
| 1739554200 | 127 | -0.5 | -0.39 | 127 | 129 | 127 | 93472 |
| 1739467800 | 127.5 | -1 | -0.78 | 128 | 129 | 127 | 67787 |
| 1739381400 | 128.5 | -1.5 | -1.15 | 130.5 | 131 | 128 | 37444 |
| 1739295000 | 130 | -3 | -2.26 | 133 | 133 | 130 | 60664 |
| 1739208600 | 133 | 0 | 0.00 | 132 | 133.5 | 132 | 184372 |
| 1738949400 | 133 | 1.5 | 1.14 | 131 | 133 | 131 | 165845 |
| 1738863000 | 131.5 | 0.5 | 0.38 | 129.5 | 131.5 | 129 | 42295 |
| 1738776600 | 131 | 0 | 0.00 | 131 | 131.5 | 128 | 54898 |
| 1738690200 | 131 | 2 | 1.55 | 128 | 131 | 128 | 42932 |
| 1738603800 | 129 | -1 | -0.77 | 128 | 134 | 128 | 67185 |
| 1738344600 | 130 | -2 | -1.52 | 132 | 133 | 130 | 108551 |
| 1738258200 | 132 | 0 | 0.00 | 132 | 135 | 131 | 54807 |
| 1738171800 | 132 | -1 | -0.75 | 132 | 135 | 132 | 38869 |
| 1738085400 | 133 | 2 | 1.53 | 131 | 135 | 131 | 102201 |
| 1737999000 | 131 | -1 | -0.76 | 132 | 133 | 130 | 39276 |
| 1737739800 | 132 | -1.5 | -1.12 | 133 | 134 | 131 | 33012 |
| 1737653400 | 133.5 | -1 | -0.74 | 134 | 135 | 132 | 30541 |
| 1737567000 | 134.5 | 0.5 | 0.37 | 134 | 136 | 133.5 | 108714 |
| 1737480600 | 134 | 1 | 0.75 | 133 | 134 | 131.5 | 155083 |
| 1737394200 | 133 | -1.5 | -1.12 | 132 | 135.5 | 132 | 37027 |
| 1737135000 | 134.5 | 1.5 | 1.13 | 134 | 134.5 | 133 | 58592 |
| 1737048600 | 133 | -2.5 | -1.85 | 138 | 138 | 133 | 155512 |
| 1736962200 | 135.5 | -2 | -1.45 | 138 | 138 | 135.5 | 89167 |
| 1736875800 | 137.5 | 2.5 | 1.85 | 138 | 141 | 137 | 216777 |
| 1736789400 | 135 | 0 | 0.00 | 135 | 137.5 | 134.5 | 140085 |
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
