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 | -3 | -1.33333333333 | 225 | 234 | 217 | 43692 | 225.78924649 | DE |
| 4 | 13 | 6.22009569378 | 209 | 234 | 209 | 31782 | 223.56936832 | DE |
| 12 | -11 | -4.72103004292 | 233 | 279 | 184.5 | 51756 | 225.23942672 | DE |
| 26 | 42.5 | 23.6768802228 | 179.5 | 279 | 166.5 | 97309 | 195.92335488 | DE |
| 52 | 80.5 | 56.890459364 | 141.5 | 279 | 135 | 74892 | 188.35929967 | DE |
| 156 | 62 | 38.75 | 160 | 279 | 115 | 39625 | 173.27267976 | DE |
| 260 | 94.5 | 74.1176470588 | 127.5 | 279 | 82.5 | 26427 | 171.05915084 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 222 | 3 | 1.37 | 219 | 222 | 219 | 11264 |
| 1740677400 | 219 | -2 | -0.90 | 221 | 221 | 217 | 66789 |
| 1740591000 | 221 | -4 | -1.78 | 225 | 225 | 221 | 28245 |
| 1740504600 | 225 | -8 | -3.43 | 233 | 233 | 224 | 29041 |
| 1740418200 | 233 | 1 | 0.43 | 232 | 234 | 231 | 25444 |
| 1740159000 | 232 | 7 | 3.11 | 225 | 232 | 225 | 68940 |
| 1740072600 | 225 | 0 | 0.00 | 225 | 225 | 225 | 663 |
| 1739986200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 8195 |
| 1739899800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 13681 |
| 1739813400 | 225 | 2 | 0.90 | 223 | 225 | 223 | 41801 |
| 1739554200 | 223 | 0 | 0.00 | 223 | 223 | 223 | 25015 |
| 1739467800 | 223 | 0 | 0.00 | 223 | 223 | 223 | 10184 |
| 1739381400 | 223 | 0 | 0.00 | 223 | 224 | 223 | 30331 |
| 1739295000 | 223 | -3 | -1.33 | 226 | 226 | 223 | 35411 |
| 1739208600 | 226 | -1 | -0.44 | 227 | 227 | 226 | 47981 |
| 1738949400 | 227 | 3 | 1.34 | 224 | 227 | 224 | 12181 |
| 1738863000 | 224 | 1 | 0.45 | 223 | 224 | 223 | 27652 |
| 1738776600 | 223 | 1 | 0.45 | 222 | 223 | 221 | 40451 |
| 1738690200 | 222 | 5 | 2.30 | 217 | 222 | 217 | 40137 |
| 1738603800 | 217 | 1 | 0.46 | 216 | 217 | 216 | 28171 |
| 1738344600 | 216 | 7 | 3.35 | 209 | 216 | 209 | 55323 |
| 1738258200 | 209 | 0 | 0.00 | 209 | 209 | 208 | 98056 |
| 1738171800 | 209 | 1 | 0.48 | 208 | 209 | 208 | 36676 |
| 1738085400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 5655 |
| 1737999000 | 208 | 0 | 0.00 | 208 | 208 | 208 | 39103 |
| 1737739800 | 208 | 0 | 0.00 | 208 | 208 | 208 | 13905 |
| 1737653400 | 208 | 0 | 0.00 | 208 | 208 | 208 | 47104 |
| 1737567000 | 208 | -10 | -4.59 | 217 | 217 | 208 | 51978 |
| 1737480600 | 218 | 0 | 0.00 | 218 | 218 | 217 | 77207 |
| 1737394200 | 218 | 0 | 0.00 | 217 | 218 | 217 | 120319 |
| 1737135000 | 218 | 16 | 7.92 | 204 | 218 | 204 | 71755 |
| 1737048600 | 202 | 3 | 1.51 | 198.5 | 202 | 198.5 | 218058 |
| 1736962200 | 199 | 8.5 | 4.46 | 190.5 | 199 | 190.5 | 160198 |
| 1736875800 | 190.5 | -7.5 | -3.79 | 198 | 198 | 184.5 | 95164 |
| 1736789400 | 198 | -26 | -11.61 | 225 | 225 | 195.5 | 240636 |
| 1736530200 | 224 | -12 | -5.08 | 236 | 236 | 224 | 40979 |
| 1736443800 | 236 | 0 | 0.00 | 236 | 236 | 236 | 26452 |
| 1736357400 | 236 | -2 | -0.84 | 238 | 238 | 236 | 22254 |
| 1736271000 | 238 | -12 | -4.80 | 252 | 252 | 238 | 63353 |
| 1736184600 | 250 | -16 | -6.02 | 265 | 265 | 244 | 92190 |
| 1735925400 | 266 | -2 | -0.75 | 268 | 268 | 265 | 18957 |
| 1735839000 | 268 | -3 | -1.11 | 271 | 273 | 268 | 60067 |
| 1735666200 | 271 | 2 | 0.74 | 269 | 271 | 269 | 35700 |
| 1735579800 | 269 | -1 | -0.37 | 270 | 279 | 264 | 194619 |
| 1735320600 | 270 | -2 | -0.74 | 272 | 273 | 270 | 66500 |
| 1735061400 | 272 | 10 | 3.82 | 263 | 273 | 260 | 16013 |
| 1734975000 | 262 | 24 | 10.08 | 238 | 262 | 238 | 84945 |
| 1734715800 | 238 | 0 | 0.00 | 239 | 239 | 238 | 27369 |
| 1734629400 | 238 | -2 | -0.83 | 241 | 241 | 238 | 52226 |
| 1734543000 | 240 | 10 | 4.35 | 230 | 241 | 230 | 81736 |
| 1734456600 | 230 | 0 | 0.00 | 230 | 230 | 230 | 13602 |
| 1734370200 | 230 | -8 | -3.36 | 237 | 237 | 230 | 24142 |
| 1734111000 | 238 | 3 | 1.28 | 235 | 238 | 235 | 10193 |
| 1734024600 | 235 | 1 | 0.43 | 234 | 235 | 234 | 26939 |
| 1733938200 | 234 | 8 | 3.54 | 226 | 234 | 226 | 20190 |
| 1733851800 | 226 | 0 | 0.00 | 226 | 226 | 226 | 22873 |
| 1733765400 | 226 | -7 | -3.00 | 233 | 233 | 226 | 18957 |
| 1733506200 | 233 | 0 | 0.00 | 233 | 233 | 233 | 18395 |
| 1733419800 | 233 | -1 | -0.43 | 234 | 234 | 233 | 29902 |
| 1733333400 | 234 | -2 | -0.85 | 236 | 236 | 234 | 62101 |
| 1733247000 | 236 | -10 | -4.07 | 247 | 248 | 234 | 219309 |
| 1733160600 | 246 | 27 | 12.33 | 219 | 246 | 219 | 165908 |
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
