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 | -11 | -5.55555555556 | 198 | 199 | 184 | 13517 | 198.44309472 | DE |
| 4 | -12 | -6.03015075377 | 199 | 208 | 184 | 33122 | 197.53782694 | DE |
| 12 | 19.5 | 11.6417910448 | 167.5 | 211 | 166.5 | 71101 | 181.71471356 | DE |
| 26 | 16 | 9.3567251462 | 171 | 211 | 153 | 46496 | 176.60094531 | DE |
| 52 | 7.5 | 4.1782729805 | 179.5 | 211 | 153 | 35508 | 174.30524027 | DE |
| 156 | -126 | -40.2555910543 | 313 | 365 | 146 | 24112 | 205.41833497 | DE |
| 260 | -145 | -43.6746987952 | 332 | 406 | 146 | 23235 | 226.60139821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 187 | -12 | -6.03 | 187.5 | 187.5 | 184 | 32800 |
| 1734629400 | 199 | 6.5 | 3.38 | 192.5 | 199 | 187.5 | 16680 |
| 1734543000 | 192.5 | -6.5 | -3.27 | 192.5 | 192.5 | 192.5 | 2650 |
| 1734456600 | 199 | 2 | 1.02 | 197 | 199 | 191.5 | 36165 |
| 1734370200 | 197 | -1 | -0.51 | 198 | 198 | 197 | 8323 |
| 1734111000 | 198 | 0 | 0.00 | 198 | 198 | 198 | 3768 |
| 1734024600 | 198 | -3 | -1.49 | 201 | 201 | 198 | 25595 |
| 1733938200 | 201 | 2 | 1.01 | 203 | 203 | 201 | 14857 |
| 1733851800 | 199 | -9 | -4.33 | 206 | 207 | 199 | 31921 |
| 1733765400 | 208 | 15 | 7.77 | 193 | 208 | 193 | 115851 |
| 1733506200 | 193 | -2 | -1.03 | 193 | 193 | 193 | 3069 |
| 1733419800 | 195 | -1 | -0.51 | 196 | 196 | 192 | 17895 |
| 1733333400 | 196 | -1 | -0.51 | 197 | 200 | 196 | 67436 |
| 1733247000 | 197 | 3.5 | 1.81 | 193.5 | 197 | 193.5 | 50542 |
| 1733160600 | 193.5 | 5.5 | 2.93 | 188 | 193.5 | 188 | 56720 |
| 1732901400 | 188 | 0 | 0.00 | 188 | 188 | 188 | 30748 |
| 1732815000 | 188 | 0.5 | 0.27 | 187.5 | 188 | 187.5 | 17301 |
| 1732728600 | 187.5 | -6.5 | -3.35 | 187 | 187.5 | 187 | 10394 |
| 1732642200 | 194 | -3 | -1.52 | 197 | 197 | 186 | 115215 |
| 1732555800 | 197 | -1 | -0.51 | 198 | 198 | 197 | 10939 |
| 1732296600 | 198 | -1 | -0.50 | 199 | 199 | 198 | 26369 |
| 1732210200 | 199 | 0 | 0.00 | 199 | 201 | 199 | 10403 |
| 1732123800 | 199 | -3 | -1.49 | 202 | 202 | 197 | 26758 |
| 1732037400 | 202 | 0 | 0.00 | 202 | 202 | 201 | 20769 |
| 1731951000 | 202 | 1 | 0.50 | 201 | 202 | 201 | 52374 |
| 1731691800 | 201 | 3 | 1.52 | 198 | 201 | 194 | 37458 |
| 1731605400 | 198 | -1 | -0.50 | 199 | 199 | 197 | 21219 |
| 1731519000 | 199 | 1 | 0.51 | 198 | 199 | 198 | 4842 |
| 1731432600 | 198 | -3 | -1.49 | 201 | 201 | 198 | 11711 |
| 1731346200 | 201 | 7 | 3.61 | 194 | 201 | 194 | 40094 |
| 1731087000 | 194 | -6 | -3.00 | 200 | 200 | 194 | 45119 |
| 1731000600 | 200 | -3 | -1.48 | 203 | 203 | 200 | 28211 |
| 1730914200 | 203 | 1 | 0.50 | 204 | 211 | 203 | 93757 |
| 1730827800 | 202 | 12 | 6.32 | 196 | 202 | 196 | 72558 |
| 1730741400 | 190 | 3 | 1.60 | 187 | 196 | 187 | 34314 |
| 1730482200 | 187 | -1 | -0.53 | 188 | 188 | 187 | 29880 |
| 1730395800 | 188 | -3.5 | -1.83 | 191.5 | 191.5 | 188 | 35037 |
| 1730309400 | 191.5 | 5.5 | 2.96 | 186 | 193 | 186 | 48065 |
| 1730223000 | 186 | -4 | -2.11 | 188 | 188 | 185.5 | 65767 |
| 1730136600 | 190 | 8 | 4.40 | 187.5 | 190 | 187.5 | 21939 |
| 1729873800 | 182 | -5.5 | -2.93 | 187.5 | 187.5 | 182 | 25382 |
| 1729787400 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 11019 |
| 1729701000 | 187.5 | 0 | 0.00 | 187.5 | 187.5 | 187.5 | 19115 |
| 1729614600 | 187.5 | 1.5 | 0.81 | 186 | 187.5 | 186 | 7821 |
| 1729528200 | 186 | 0 | 0.00 | 186 | 186 | 186 | 30884 |
| 1729269000 | 186 | -2 | -1.06 | 188 | 188 | 186 | 30968 |
| 1729182600 | 188 | -4.5 | -2.34 | 192.5 | 192.5 | 188 | 32410 |
| 1729096200 | 192.5 | -1.5 | -0.77 | 193.5 | 197 | 192.5 | 35413 |
| 1729009800 | 194 | 2.5 | 1.31 | 191.5 | 194 | 191.5 | 15819 |
| 1728923400 | 191.5 | 1.5 | 0.79 | 190 | 191.5 | 190 | 29001 |
| 1728664200 | 190 | 1 | 0.53 | 189 | 195 | 189 | 60675 |
| 1728577800 | 189 | 1 | 0.53 | 188 | 189 | 188 | 97125 |
| 1728491400 | 188 | 5 | 2.73 | 184 | 188 | 178 | 85844 |
| 1728405000 | 183 | 13 | 7.65 | 174 | 183 | 174 | 36263 |
| 1728318600 | 170 | 1 | 0.59 | 169 | 175 | 169 | 156201 |
| 1728059400 | 169 | 1 | 0.60 | 168 | 169 | 168 | 31626 |
| 1727973000 | 168 | -4 | -2.33 | 168 | 168 | 168 | 11699 |
| 1727886600 | 172 | 3 | 1.78 | 169 | 172 | 169 | 2028271 |
| 1727800200 | 169 | 2.5 | 1.50 | 166.5 | 169.5 | 166.5 | 48951 |
| 1727713800 | 166.5 | -4 | -2.35 | 170.5 | 170.5 | 166.5 | 67497 |
| 1727454600 | 170.5 | 4 | 2.40 | 167.5 | 170.5 | 167.5 | 41354 |
| 1727368200 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 46406 |
| 1727281800 | 166.5 | -3.5 | -2.06 | 170 | 170 | 166.5 | 29615 |
| 1727195400 | 170 | 7 | 4.29 | 164 | 171 | 164 | 77343 |
| 1727109000 | 163 | 0 | 0.00 | 163 | 163 | 163 | 9863 |
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
