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 | 0 | 0 | 132 | 135.5 | 127 | 128969 | 131.63485665 | DE |
| 4 | -0.5 | -0.377358490566 | 132.5 | 137 | 127 | 280892 | 132.06944297 | DE |
| 12 | -21.5 | -14.006514658 | 153.5 | 158 | 127 | 438857 | 143.03802279 | DE |
| 26 | 17 | 14.7826086957 | 115 | 165 | 112 | 374808 | 145.117158 | DE |
| 52 | 21.5 | 19.4570135747 | 110.5 | 165 | 100 | 317119 | 132.18510557 | DE |
| 156 | 1.4 | 1.0719754977 | 130.6 | 165 | 64.3 | 219615 | 118.02032678 | DE |
| 260 | -4.2 | -3.08370044053 | 136.2 | 179.8 | 32.55 | 380642 | 88.70687212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 132 | 0.5 | 0.38 | 131.5 | 132.5 | 131 | 123722 |
| 1733160600 | 131.5 | -1 | -0.75 | 132.5 | 132.5 | 130 | 148532 |
| 1732901400 | 132.5 | 1.5 | 1.15 | 135.5 | 135.5 | 132.5 | 121515 |
| 1732815000 | 131 | -1.5 | -1.13 | 132.5 | 132.5 | 131 | 53575 |
| 1732728600 | 132.5 | 2 | 1.53 | 128 | 132.5 | 128 | 156728 |
| 1732642200 | 130.5 | -1.5 | -1.14 | 132 | 132 | 127 | 164494 |
| 1732555800 | 132 | -2 | -1.49 | 132.5 | 133.5 | 131.5 | 1562537 |
| 1732296600 | 134 | 0.5 | 0.37 | 133 | 134 | 133 | 102053 |
| 1732210200 | 133.5 | 1 | 0.75 | 132 | 133.5 | 131.5 | 348349 |
| 1732123800 | 132.5 | 0.5 | 0.38 | 133 | 133 | 131.5 | 105880 |
| 1732037400 | 132 | 0 | 0.00 | 132.5 | 133 | 131.5 | 164453 |
| 1731951000 | 132 | 0 | 0.00 | 136 | 136 | 131 | 172060 |
| 1731691800 | 132 | -3 | -2.22 | 132 | 133.5 | 131 | 932899 |
| 1731605400 | 135 | 4.5 | 3.45 | 130.5 | 135 | 130.5 | 116536 |
| 1731519000 | 130.5 | -2 | -1.51 | 131.5 | 132.5 | 128 | 289817 |
| 1731432600 | 132.5 | -1 | -0.75 | 132.5 | 133 | 132 | 64842 |
| 1731346200 | 133.5 | 1.5 | 1.14 | 135.5 | 135.5 | 132 | 322437 |
| 1731087000 | 132 | 1 | 0.76 | 129.5 | 132.5 | 129.5 | 242868 |
| 1731000600 | 131 | 1 | 0.77 | 130 | 132 | 129 | 384261 |
| 1730914200 | 130 | -3 | -2.26 | 137 | 137 | 130 | 242708 |
| 1730827800 | 133 | 0.5 | 0.38 | 132.5 | 133 | 132.5 | 100128 |
| 1730741400 | 132.5 | -0.5 | -0.38 | 132.5 | 133.5 | 131.5 | 64133 |
| 1730482200 | 133 | 0 | 0.00 | 137 | 137 | 132.5 | 93881 |
| 1730395800 | 133 | -2 | -1.48 | 133.5 | 133.5 | 131 | 104509 |
| 1730309400 | 135 | 3.5 | 2.66 | 131 | 135 | 130.5 | 202249 |
| 1730223000 | 131.5 | -4 | -2.95 | 139 | 139 | 131.5 | 210690 |
| 1730136600 | 135.5 | 2 | 1.50 | 132 | 135.5 | 130 | 783023 |
| 1729873800 | 133.5 | -1.5 | -1.11 | 133.5 | 133.5 | 131.5 | 247487 |
| 1729787400 | 135 | -6 | -4.26 | 145 | 145 | 132 | 1192548 |
| 1729701000 | 141 | 0.5 | 0.36 | 141 | 142 | 141 | 238723 |
| 1729614600 | 140.5 | -2.5 | -1.75 | 142.5 | 143 | 140 | 3186451 |
| 1729528200 | 143 | -1.5 | -1.04 | 147.5 | 147.5 | 143 | 57557 |
| 1729269000 | 144.5 | -0.5 | -0.34 | 146 | 146 | 144.5 | 84026 |
| 1729182600 | 145 | -1 | -0.68 | 145 | 145.5 | 144.5 | 522211 |
| 1729096200 | 146 | 1.5 | 1.04 | 144.5 | 146 | 143.5 | 1027295 |
| 1729009800 | 144.5 | -0.5 | -0.34 | 145.5 | 145.5 | 143.5 | 134559 |
| 1728923400 | 145 | 2 | 1.40 | 140.5 | 146 | 140.5 | 565618 |
| 1728664200 | 143 | -3 | -2.05 | 145.5 | 145.5 | 142 | 922596 |
| 1728577800 | 146 | -3 | -2.01 | 145 | 147.5 | 145 | 79340 |
| 1728491400 | 149 | 1 | 0.68 | 149 | 149 | 147 | 157062 |
| 1728405000 | 148 | 0 | 0.00 | 146 | 148.5 | 146 | 583253 |
| 1728318600 | 148 | -0.5 | -0.34 | 148 | 148.5 | 148 | 625936 |
| 1728059400 | 148.5 | 1 | 0.68 | 147 | 148.5 | 146.5 | 429298 |
| 1727973000 | 147.5 | 0 | 0.00 | 148.5 | 148.5 | 147 | 651374 |
| 1727886600 | 147.5 | -0.5 | -0.34 | 148.5 | 148.5 | 147.5 | 659755 |
| 1727800200 | 148 | -1 | -0.67 | 149.5 | 149.5 | 147.5 | 162323 |
| 1727713800 | 149 | -1 | -0.67 | 149.5 | 150 | 148.5 | 157046 |
| 1727454600 | 150 | 1 | 0.67 | 145 | 151.5 | 145 | 1064099 |
| 1727368200 | 149 | 0 | 0.00 | 150 | 150 | 146.5 | 551909 |
| 1727281800 | 149 | -3 | -1.97 | 154 | 154 | 148.5 | 722314 |
| 1727195400 | 152 | -0.5 | -0.33 | 151.5 | 152 | 151 | 608367 |
| 1727109000 | 152.5 | 0.5 | 0.33 | 153 | 153 | 150 | 503682 |
| 1726849800 | 152 | 0 | 0.00 | 150.5 | 153 | 150.5 | 586840 |
| 1726763400 | 152 | -4 | -2.56 | 155 | 155 | 150.5 | 625574 |
| 1726677000 | 156 | 1.5 | 0.97 | 155.5 | 156.5 | 154 | 583830 |
| 1726590600 | 154.5 | -3 | -1.90 | 155.5 | 156.5 | 154.5 | 212074 |
| 1726504200 | 157.5 | 0.5 | 0.32 | 157 | 157.5 | 157 | 514696 |
| 1726245000 | 157 | 3 | 1.95 | 154 | 158 | 153.5 | 153245 |
| 1726158600 | 154 | 0.5 | 0.33 | 154 | 154.5 | 153 | 359189 |
| 1726072200 | 153.5 | -1 | -0.65 | 154.5 | 154.5 | 153.5 | 567624 |
| 1725985800 | 154.5 | -0.5 | -0.32 | 153.5 | 154.5 | 153.5 | 562108 |
| 1725899400 | 155 | 1 | 0.65 | 154.5 | 157 | 154.5 | 354068 |
| 1725640200 | 154 | -2 | -1.28 | 156 | 156 | 153 | 569900 |
| 1725553800 | 156 | -3.5 | -2.19 | 157.5 | 157.5 | 156 | 370530 |
| 1725467400 | 159.5 | 1 | 0.63 | 156 | 160 | 156 | 547343 |
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
