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 | -9 | -2.29591836735 | 392 | 400 | 374 | 142085 | 390.95833187 | DE |
| 4 | 34 | 9.74212034384 | 349 | 403.5 | 333.5 | 150797 | 376.47054075 | DE |
| 12 | 43.5 | 12.8129602356 | 339.5 | 403.5 | 327.5 | 133332 | 364.18831427 | DE |
| 26 | 2 | 0.524934383202 | 381 | 418 | 322.5 | 170174 | 366.96397408 | DE |
| 52 | 53 | 16.0606060606 | 330 | 493.5 | 317 | 252146 | 392.72561099 | DE |
| 156 | -62 | -13.9325842697 | 445 | 493.5 | 187.5 | 373173 | 347.64998475 | DE |
| 260 | 209.5 | 120.749279539 | 173.5 | 493.5 | 81.5 | 345178 | 330.48275142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 383 | -1 | -0.26 | 375 | 387 | 375 | 94924 |
| 1740072600 | 384 | 0 | 0.00 | 374 | 391 | 374 | 167481 |
| 1739986200 | 384 | -7.5 | -1.92 | 396.5 | 397 | 382.5 | 91548 |
| 1739899800 | 391.5 | -2.5 | -0.63 | 398 | 398 | 391.5 | 61862 |
| 1739813400 | 394 | -2 | -0.51 | 399 | 400 | 394 | 97495 |
| 1739554200 | 396 | 5.5 | 1.41 | 392 | 399 | 387.5 | 292037 |
| 1739467800 | 390.5 | -3 | -0.76 | 396 | 399 | 390.5 | 77585 |
| 1739381400 | 393.5 | 2 | 0.51 | 397 | 397 | 384 | 91177 |
| 1739295000 | 391.5 | -4 | -1.01 | 390.5 | 398.5 | 388.5 | 151664 |
| 1739208600 | 395.5 | -1.5 | -0.38 | 402 | 403.5 | 392.5 | 199986 |
| 1738949400 | 397 | 15 | 3.93 | 385 | 403.5 | 383 | 466405 |
| 1738863000 | 382 | 24 | 6.70 | 353 | 383.5 | 353 | 265823 |
| 1738776600 | 358 | 10.5 | 3.02 | 349.5 | 378 | 349.5 | 228497 |
| 1738690200 | 347.5 | 8.5 | 2.51 | 339 | 349 | 335.5 | 169855 |
| 1738603800 | 339 | -5 | -1.45 | 341 | 341 | 333.5 | 75428 |
| 1738344600 | 344 | -3 | -0.86 | 347.5 | 349.5 | 342 | 67566 |
| 1738258200 | 347 | 6.5 | 1.91 | 342.5 | 349 | 342 | 83155 |
| 1738171800 | 340.5 | -4 | -1.16 | 343 | 344 | 338 | 112611 |
| 1738085400 | 344.5 | -1 | -0.29 | 362 | 362 | 340 | 85273 |
| 1737999000 | 345.5 | -4.5 | -1.29 | 351.5 | 351.5 | 341 | 127370 |
| 1737739800 | 350 | 1 | 0.29 | 349 | 361.5 | 349 | 103128 |
| 1737653400 | 349 | -15 | -4.12 | 375 | 375 | 349 | 134733 |
| 1737567000 | 364 | 11 | 3.12 | 352 | 364 | 349 | 287179 |
| 1737480600 | 353 | -7.5 | -2.08 | 362 | 362 | 350 | 118894 |
| 1737394200 | 360.5 | 1 | 0.28 | 360 | 365 | 359 | 109311 |
| 1737135000 | 359.5 | 3 | 0.84 | 357 | 365.5 | 357 | 97566 |
| 1737048600 | 356.5 | 1.5 | 0.42 | 365 | 373 | 354.5 | 88536 |
| 1736962200 | 355 | 3 | 0.85 | 354 | 356 | 350 | 119580 |
| 1736875800 | 352 | -6.5 | -1.81 | 362 | 367 | 348.5 | 70256 |
| 1736789400 | 358.5 | -16.5 | -4.40 | 375 | 375.5 | 356 | 83693 |
| 1736530200 | 375 | 3 | 0.81 | 379 | 383 | 372 | 95953 |
| 1736443800 | 372 | 6 | 1.64 | 367.5 | 377.5 | 357 | 144031 |
| 1736357400 | 366 | -4 | -1.08 | 366 | 372 | 364 | 128265 |
| 1736271000 | 370 | -5 | -1.33 | 375 | 377.5 | 367.5 | 76595 |
| 1736184600 | 375 | 10 | 2.74 | 369.5 | 378 | 366.5 | 77102 |
| 1735925400 | 365 | -0.5 | -0.14 | 365 | 366.5 | 362 | 46249 |
| 1735839000 | 365.5 | 6.5 | 1.81 | 370 | 370 | 353.5 | 45596 |
| 1735666200 | 359 | 7 | 1.99 | 352 | 359 | 350.5 | 22845 |
| 1735579800 | 352 | 1 | 0.28 | 355 | 355 | 345.5 | 41996 |
| 1735320600 | 351 | 1 | 0.29 | 355 | 355 | 341.5 | 171928 |
| 1735061400 | 350 | 5 | 1.45 | 350 | 350 | 340 | 84379 |
| 1734975000 | 345 | 11.5 | 3.45 | 333.5 | 346 | 330 | 107691 |
| 1734715800 | 333.5 | 0 | 0.00 | 333.5 | 336.5 | 327.5 | 132845 |
| 1734629400 | 333.5 | -13 | -3.75 | 341 | 341.5 | 330.5 | 136659 |
| 1734543000 | 346.5 | 0.5 | 0.14 | 350.5 | 352 | 343 | 115863 |
| 1734456600 | 346 | -0.5 | -0.14 | 348 | 352 | 343.5 | 142415 |
| 1734370200 | 346.5 | -10.5 | -2.94 | 372 | 372 | 346.5 | 170742 |
| 1734111000 | 357 | -12 | -3.25 | 360.5 | 366.5 | 355.5 | 89188 |
| 1734024600 | 369 | 5 | 1.37 | 352 | 373 | 352 | 140553 |
| 1733938200 | 364 | 14 | 4.00 | 366.5 | 368 | 349 | 141496 |
| 1733851800 | 350 | -7 | -1.96 | 351 | 355.5 | 346 | 75087 |
| 1733765400 | 357 | 4.5 | 1.28 | 364 | 364 | 353 | 389085 |
| 1733506200 | 352.5 | -5 | -1.40 | 358 | 358 | 349.5 | 107672 |
| 1733419800 | 357.5 | -2.5 | -0.69 | 373 | 373 | 351 | 93420 |
| 1733333400 | 360 | 6.5 | 1.84 | 354 | 361.5 | 352.5 | 93858 |
| 1733247000 | 353.5 | -2 | -0.56 | 370 | 370 | 353 | 75550 |
| 1733160600 | 355.5 | -0.5 | -0.14 | 371.5 | 371.5 | 351 | 128518 |
| 1732901400 | 356 | 2 | 0.56 | 339.5 | 359 | 339.5 | 398659 |
| 1732815000 | 354 | 3 | 0.85 | 370 | 370 | 350.5 | 43797 |
| 1732728600 | 351 | 1 | 0.29 | 345 | 354.5 | 345 | 94019 |
| 1732642200 | 350 | -5 | -1.41 | 350 | 356 | 348.5 | 79037 |
| 1732555800 | 355 | 6 | 1.72 | 339.5 | 365.5 | 339.5 | 659245 |
| 1732296600 | 349 | -5.5 | -1.55 | 360 | 360 | 344.5 | 143658 |
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
