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 | 44.28 | 1.39710545496 | 3169.41 | 3246.55 | 3065.12 | 0 | 0 | IX |
| 4 | -172.9 | -5.10543053632 | 3386.59 | 3457.72 | 3039.54 | 0 | 0 | IX |
| 12 | -62.56 | -1.90950019077 | 3276.25 | 3508.83 | 3039.54 | 0 | 0 | IX |
| 26 | 266.26 | 9.03363269017 | 2947.43 | 3508.83 | 2883.52 | 0 | 0 | IX |
| 52 | 563.32 | 21.2543908964 | 2650.37 | 3508.83 | 2419.27 | 0 | 0 | IX |
| 156 | 938.9 | 41.2741395909 | 2274.79 | 3508.83 | 1855.94 | 0 | 0 | IX |
| 260 | 3119.47 | 3310.83634048 | 94.22 | 3508.83 | 94.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3213.69 | -12.04 | -0.37 | 3218.58 | 3246.55 | 3207.2399 | 0 |
| 1742491800 | 3225.73 | 96 | 3.07 | 3129.63 | 3241.23 | 3129.63 | 0 |
| 1742405400 | 3129.73 | 31.49 | 1.02 | 3104.9699 | 3129.73 | 3069.95 | 0 |
| 1742319000 | 3098.2399 | -31.49 | -1.01 | 3126.23 | 3132.03 | 3065.12 | 0 |
| 1742232600 | 3129.73 | 1.18 | 0.04 | 3132.03 | 3149.87 | 3105.2399 | 0 |
| 1741973400 | 3128.55 | -39.68 | -1.25 | 3169.41 | 3175.4 | 3127.27 | 0 |
| 1741887000 | 3168.23 | -24.03 | -0.75 | 3205.05 | 3209.16 | 3162.35 | 0 |
| 1741800600 | 3192.26 | 51.95 | 1.65 | 3143.59 | 3209.34 | 3119.02 | 0 |
| 1741714200 | 3140.31 | 87.35 | 2.86 | 3039.54 | 3144.7199 | 3039.54 | 0 |
| 1741627800 | 3052.96 | -34.07 | -1.10 | 3093.64 | 3103.15 | 3040.7399 | 0 |
| 1741368600 | 3087.03 | -29.77 | -0.96 | 3116.9 | 3116.9 | 3064.93 | 0 |
| 1741282200 | 3116.8 | -143.99 | -4.42 | 3261.21 | 3275.7399 | 3096.15 | 0 |
| 1741195800 | 3260.79 | -105.72 | -3.14 | 3347.2 | 3347.2 | 3249.69 | 0 |
| 1741109400 | 3366.51 | -45.66 | -1.34 | 3410.46 | 3437.42 | 3361.32 | 0 |
| 1741023000 | 3412.17 | -26.11 | -0.76 | 3438.67 | 3457.72 | 3392.36 | 0 |
| 1740763800 | 3438.28 | 14.69 | 0.43 | 3418.44 | 3438.28 | 3361.15 | 0 |
| 1740677400 | 3423.59 | 207.63 | 6.46 | 3217.37 | 3432.77 | 3217.37 | 0 |
| 1740591000 | 3215.96 | -3.26 | -0.10 | 3218.85 | 3242.67 | 3200.75 | 0 |
| 1740504600 | 3219.2199 | -46.49 | -1.42 | 3265.07 | 3274.93 | 3210.58 | 0 |
| 1740418200 | 3265.71 | -92.16 | -2.74 | 3347.86 | 3355.4 | 3252.73 | 0 |
| 1740159000 | 3357.87 | -27.15 | -0.80 | 3386.59 | 3390.84 | 3357.36 | 0 |
| 1740072600 | 3385.02 | -4.53 | -0.13 | 3387.95 | 3391.43 | 3374.27 | 0 |
| 1739986200 | 3389.55 | 11.29 | 0.33 | 3383.3 | 3415.55 | 3364.22 | 0 |
| 1739899800 | 3378.26 | -3.66 | -0.11 | 3388.73 | 3393.9 | 3367.85 | 0 |
| 1739813400 | 3381.92 | 16.47 | 0.49 | 3367.68 | 3387.2 | 3353.01 | 0 |
| 1739554200 | 3365.45 | 11.4 | 0.34 | 3354.56 | 3379.46 | 3354.56 | 0 |
| 1739467800 | 3354.05 | -18.01 | -0.53 | 3375.37 | 3386.66 | 3338.78 | 0 |
| 1739381400 | 3372.06 | 11.13 | 0.33 | 3363.47 | 3379.9 | 3350.98 | 0 |
| 1739295000 | 3360.93 | -3.56 | -0.11 | 3354.84 | 3381.81 | 3354.84 | 0 |
| 1739208600 | 3364.49 | -10.07 | -0.30 | 3380.23 | 3388.49 | 3358.21 | 0 |
| 1738949400 | 3374.56 | -0.96 | -0.03 | 3375.88 | 3398.34 | 3366.76 | 0 |
| 1738863000 | 3375.52 | -107.49 | -3.09 | 3484.28 | 3508.83 | 3359.75 | 0 |
| 1738776600 | 3483.01 | 23.35 | 0.67 | 3458.18 | 3483.01 | 3436.41 | 0 |
| 1738690200 | 3459.66 | 26.85 | 0.78 | 3434.72 | 3459.66 | 3413.66 | 0 |
| 1738603800 | 3432.81 | -16.06 | -0.47 | 3465.94 | 3465.94 | 3416.26 | 0 |
| 1738344600 | 3448.87 | -2.85 | -0.08 | 3451.88 | 3468.44 | 3441.57 | 0 |
| 1738258200 | 3451.72 | 68.42 | 2.02 | 3387.01 | 3451.72 | 3382.24 | 0 |
| 1738171800 | 3383.3 | 39.17 | 1.17 | 3350.68 | 3384.24 | 3350.68 | 0 |
| 1738085400 | 3344.13 | 14.07 | 0.42 | 3340.2399 | 3386.92 | 3326.15 | 0 |
| 1737999000 | 3330.06 | -21.1 | -0.63 | 3355.51 | 3355.51 | 3286.7 | 0 |
| 1737739800 | 3351.16 | -36.33 | -1.07 | 3383.78 | 3386.89 | 3347.38 | 0 |
| 1737653400 | 3387.49 | -2.27 | -0.07 | 3392.11 | 3402.5 | 3381.42 | 0 |
| 1737567000 | 3389.76 | 43.87 | 1.31 | 3347.28 | 3396.59 | 3347.28 | 0 |
| 1737480600 | 3345.89 | 30.24 | 0.91 | 3316.73 | 3351.57 | 3316.73 | 0 |
| 1737394200 | 3315.65 | -26.44 | -0.79 | 3341.34 | 3355.36 | 3315.65 | 0 |
| 1737135000 | 3342.09 | -15.45 | -0.46 | 3345.61 | 3374.84 | 3342.09 | 0 |
| 1737048600 | 3357.54 | 46.52 | 1.41 | 3302.27 | 3357.54 | 3302.27 | 0 |
| 1736962200 | 3311.02 | 13.56 | 0.41 | 3302.6 | 3330.46 | 3285.31 | 0 |
| 1736875800 | 3297.46 | -8.43 | -0.25 | 3302.53 | 3322.45 | 3288.77 | 0 |
| 1736789400 | 3305.89 | -33.94 | -1.02 | 3314 | 3321.78 | 3290.07 | 0 |
| 1736530200 | 3339.83 | -58.04 | -1.71 | 3397.87 | 3402.89 | 3328.25 | 0 |
| 1736443800 | 3397.87 | 61.1 | 1.83 | 3336.77 | 3397.87 | 3316.76 | 0 |
| 1736357400 | 3336.77 | 36.44 | 1.10 | 3300.33 | 3405.78 | 3300.33 | 0 |
| 1736271000 | 3300.33 | 33.96 | 1.04 | 3266.37 | 3300.33 | 3259.9 | 0 |
| 1736184600 | 3266.37 | -34.54 | -1.05 | 3300.91 | 3307.93 | 3242.45 | 0 |
| 1735925400 | 3300.91 | -11.21 | -0.34 | 3312.12 | 3327.55 | 3290.78 | 0 |
| 1735839000 | 3312.12 | 39.8 | 1.22 | 3272.32 | 3314.58 | 3260.25 | 0 |
| 1735666200 | 3272.32 | 7.22 | 0.22 | 3265.1 | 3276.96 | 3253.58 | 0 |
| 1735579800 | 3265.1 | -13.46 | -0.41 | 3278.56 | 3278.56 | 3251.59 | 0 |
| 1735320600 | 3278.56 | 2.31 | 0.07 | 3276.25 | 3278.56 | 3233.03 | 0 |
| 1735061400 | 3276.25 | 29.82 | 0.92 | 3246.43 | 3280.9899 | 3246.43 | 0 |
| 1734975000 | 3246.43 | -26.62 | -0.81 | 3273.05 | 3279.65 | 3233.4 | 0 |
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
