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 | -1.41509433962 | 106 | 106.5 | 103 | 421571 | 105.62710664 | DE |
| 4 | 0 | 0 | 104.5 | 106.5 | 102.5 | 337645 | 104.8376676 | DE |
| 12 | 4.7 | 4.70941883768 | 99.8 | 107 | 98.4 | 325259 | 103.73831669 | DE |
| 26 | -4 | -3.6866359447 | 108.5 | 109.75 | 98.4 | 313020 | 104.45227934 | DE |
| 52 | 7.1 | 7.28952772074 | 97.4 | 113 | 95 | 350247 | 105.08944501 | DE |
| 156 | -23.5 | -18.359375 | 128 | 130.5 | 84 | 261409 | 106.52818863 | DE |
| 260 | -34.5 | -24.8201438849 | 139 | 184 | 71.2 | 260292 | 119.18404846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 104.5 | -0.5 | -0.48 | 105.5 | 105.5 | 104.5 | 69211 |
| 1740072600 | 105 | -0.5 | -0.47 | 106 | 106 | 105 | 878068 |
| 1739986200 | 105.5 | -0.5 | -0.47 | 106 | 106 | 105.5 | 378398 |
| 1739899800 | 106 | 0 | 0.00 | 106 | 106 | 106 | 82826 |
| 1739813400 | 106 | -0.5 | -0.47 | 106 | 106.5 | 106 | 206041 |
| 1739554200 | 106.5 | 1.5 | 1.43 | 106 | 106.5 | 103 | 562523 |
| 1739467800 | 105 | -0.5 | -0.47 | 105.5 | 105.5 | 105 | 134701 |
| 1739381400 | 105.5 | 0 | 0.00 | 106.5 | 106.5 | 105.5 | 256168 |
| 1739295000 | 105.5 | -0.5 | -0.47 | 105.5 | 106 | 105.5 | 250001 |
| 1739208600 | 106 | 0 | 0.00 | 106 | 106.5 | 106 | 260127 |
| 1738949400 | 106 | 0.5 | 0.47 | 106 | 106 | 105.5 | 265088 |
| 1738863000 | 105.5 | 1 | 0.96 | 105.5 | 106 | 105.5 | 343893 |
| 1738776600 | 104.5 | 0 | 0.00 | 102.5 | 104.5 | 102.5 | 258062 |
| 1738690200 | 104.5 | 0 | 0.00 | 104 | 105 | 104 | 298632 |
| 1738603800 | 104.5 | -1 | -0.95 | 103.5 | 104.5 | 103 | 411455 |
| 1738344600 | 105.5 | 0.25 | 0.24 | 106 | 106 | 105.5 | 135974 |
| 1738258200 | 105.25 | 0.75 | 0.72 | 105.25 | 105.25 | 105.25 | 76417 |
| 1738171800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 179331 |
| 1738085400 | 104.5 | 1.5 | 1.46 | 104.5 | 104.5 | 104 | 208141 |
| 1737999000 | 103 | -0.5 | -0.48 | 104 | 104 | 102.5 | 854000 |
| 1737739800 | 103.5 | 1 | 0.98 | 104.5 | 105 | 103.5 | 713062 |
| 1737653400 | 102.5 | -3 | -2.84 | 104 | 104 | 102.5 | 203529 |
| 1737567000 | 105.5 | 3.25 | 3.18 | 103 | 105.5 | 102.5 | 1642837 |
| 1737480600 | 102.25 | 1.25 | 1.24 | 101 | 102.25 | 101 | 278574 |
| 1737394200 | 101 | 1 | 1.00 | 101 | 101 | 101 | 409695 |
| 1737135000 | 100 | 0.8 | 0.81 | 99.6 | 100 | 99.6 | 465171 |
| 1737048600 | 99.2 | -0.4 | -0.40 | 100 | 100.5 | 98.6 | 510455 |
| 1736962200 | 99.6 | 1.2 | 1.22 | 99.2 | 99.6 | 99.2 | 824885 |
| 1736875800 | 98.4 | -0.8 | -0.81 | 99 | 99 | 98.4 | 182102 |
| 1736789400 | 99.2 | -0.8 | -0.80 | 100 | 100 | 99.2 | 175339 |
| 1736530200 | 100 | -1.5 | -1.48 | 101 | 101 | 100 | 296991 |
| 1736443800 | 101.5 | -1.5 | -1.46 | 101.5 | 101.5 | 101 | 360649 |
| 1736357400 | 103 | -1.5 | -1.44 | 104.5 | 104.5 | 102 | 258705 |
| 1736271000 | 104.5 | -2 | -1.88 | 105.5 | 105.5 | 104 | 109208 |
| 1736184600 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 79495 |
| 1735925400 | 106 | 0 | 0.00 | 104.5 | 106.5 | 104.5 | 145124 |
| 1735839000 | 106 | 0.5 | 0.47 | 105.5 | 106 | 105 | 93579 |
| 1735666200 | 105.5 | 1 | 0.96 | 105.5 | 105.5 | 105.5 | 183311 |
| 1735579800 | 104.5 | -0.75 | -0.71 | 106 | 106 | 104 | 235018 |
| 1735320600 | 105.25 | 1.25 | 1.20 | 105.5 | 105.5 | 105.25 | 113077 |
| 1735061400 | 104 | 1.5 | 1.46 | 104 | 104 | 104 | 15467 |
| 1734975000 | 102.5 | -2 | -1.91 | 104.5 | 104.5 | 102.5 | 108689 |
| 1734715800 | 104.5 | 1.5 | 1.46 | 103 | 104.5 | 103 | 44866 |
| 1734629400 | 103 | -3 | -2.83 | 102 | 104.5 | 102 | 143512 |
| 1734543000 | 106 | 0 | 0.00 | 106 | 107 | 106 | 39129 |
| 1734456600 | 106 | -0.5 | -0.47 | 105.5 | 107 | 105.5 | 62221 |
| 1734370200 | 106.5 | 0 | 0.00 | 107 | 107 | 106.5 | 81218 |
| 1734111000 | 106.5 | -0.5 | -0.47 | 106.5 | 106.5 | 106.5 | 198385 |
| 1734024600 | 107 | 1.25 | 1.18 | 107 | 107 | 105.5 | 392571 |
| 1733938200 | 105.75 | 0.75 | 0.71 | 105 | 105.75 | 105 | 75182 |
| 1733851800 | 105 | -2 | -1.87 | 106 | 106 | 105 | 324417 |
| 1733765400 | 107 | 2.5 | 2.39 | 105.5 | 107 | 105.5 | 224911 |
| 1733506200 | 104.5 | 0.5 | 0.48 | 103.5 | 105 | 103.5 | 927900 |
| 1733419800 | 104 | 1.5 | 1.46 | 102 | 104 | 102 | 1159612 |
| 1733333400 | 102.5 | 1 | 0.99 | 101.5 | 103 | 101.5 | 516086 |
| 1733247000 | 101.5 | 1 | 1.00 | 100.5 | 102 | 100.5 | 486273 |
| 1733160600 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 98.8 | 184796 |
| 1732901400 | 100.5 | 0.45 | 0.45 | 99.8 | 100.5 | 99.8 | 233858 |
| 1732815000 | 100.05 | -0.95 | -0.94 | 100.5 | 100.5 | 100.05 | 362275 |
| 1732728600 | 101 | 0 | 0.00 | 100 | 102 | 100 | 402473 |
| 1732642200 | 101 | -1.5 | -1.46 | 101 | 102 | 101 | 499988 |
| 1732555800 | 102.5 | -0.5 | -0.49 | 103 | 103 | 102.5 | 607589 |
| 1732296600 | 103 | 2 | 1.98 | 101.5 | 103 | 101.5 | 401445 |
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
