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 | 24 | 2.71186440678 | 885 | 927.5 | 866 | 1949805 | 898.28071918 | DE |
| 4 | 31 | 3.53075170843 | 878 | 944 | 816 | 2757177 | 886.68933697 | DE |
| 12 | 63.5 | 7.51034890597 | 845.5 | 944 | 806.5 | 2414817 | 870.59885936 | DE |
| 26 | 112.5 | 14.1242937853 | 796.5 | 944 | 728 | 1829078 | 840.45720242 | DE |
| 52 | 265.5 | 41.2587412587 | 643.5 | 944 | 615.5 | 2010822 | 762.37077353 | DE |
| 156 | 499 | 121.707317073 | 410 | 944 | 385.4 | 2320581 | 633.74635415 | DE |
| 260 | 544.8 | 149.588138386 | 364.2 | 944 | 287.6 | 2138616 | 544.44937862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744821000 | 922.5 | -3 | -0.32 | 922.5 | 925 | 910.5 | 2087847 |
| 1744734600 | 925.5 | 21.5 | 2.38 | 907.5 | 927.5 | 904.5 | 1525124 |
| 1744648200 | 904 | 21.5 | 2.44 | 899.5 | 910 | 893 | 1351760 |
| 1744389000 | 882.5 | 8.5 | 0.97 | 882.5 | 891.5 | 866.5 | 1924241 |
| 1744302600 | 874 | 38 | 4.55 | 885 | 892 | 866 | 2860052 |
| 1744216200 | 836 | -30.5 | -3.52 | 846.5 | 863 | 830 | 2455673 |
| 1744129800 | 866.5 | 45 | 5.48 | 834.5 | 870 | 833 | 2693424 |
| 1744043400 | 821.5 | -43.75 | -5.06 | 832.5 | 861 | 816 | 3951663 |
| 1743784200 | 865.25 | -61.75 | -6.66 | 927 | 932.75 | 861 | 3510733 |
| 1743697800 | 927 | 11.5 | 1.26 | 905 | 927 | 905 | 4243179 |
| 1743611400 | 915.5 | -15.5 | -1.66 | 928 | 933.5 | 904 | 3046529 |
| 1743525000 | 931 | 4 | 0.43 | 931 | 944 | 926 | 2634445 |
| 1743438600 | 927 | 9 | 0.98 | 912 | 927.5 | 904.5 | 2595453 |
| 1743183000 | 918 | 6 | 0.66 | 909.5 | 921 | 909.5 | 2221575 |
| 1743096600 | 912 | 13.5 | 1.50 | 894.5 | 912.5 | 893 | 2213865 |
| 1743010200 | 898.5 | 13 | 1.47 | 888 | 904 | 887 | 2167739 |
| 1742923800 | 885.5 | 17 | 1.96 | 871 | 885.5 | 871 | 6260013 |
| 1742837400 | 868.5 | 6.5 | 0.75 | 865.5 | 877.5 | 862.5 | 1995634 |
| 1742578200 | 862 | -3.5 | -0.40 | 859 | 868 | 854.5 | 3557232 |
| 1742491800 | 865.5 | -32.5 | -3.62 | 878 | 878 | 853 | 1093794 |
| 1742405400 | 898 | -4 | -0.44 | 896.5 | 900 | 893 | 1036218 |
| 1742319000 | 902 | 3.5 | 0.39 | 903 | 909 | 896.5 | 2589102 |
| 1742232600 | 898.5 | 11 | 1.24 | 890.5 | 904 | 890.5 | 2228313 |
| 1741973400 | 887.5 | 15.5 | 1.78 | 874 | 892 | 871 | 2039317 |
| 1741887000 | 872 | -25 | -2.79 | 895 | 904.5 | 871 | 2818022 |
| 1741800600 | 897 | 6.5 | 0.73 | 894.5 | 905.5 | 889 | 2037836 |
| 1741714200 | 890.5 | -6 | -0.67 | 890.5 | 897.5 | 883.5 | 2510311 |
| 1741627800 | 896.5 | 9.5 | 1.07 | 891.5 | 903 | 885.5 | 6163180 |
| 1741368600 | 887 | -7.5 | -0.84 | 883 | 894 | 877 | 1664707 |
| 1741282200 | 894.5 | 3.5 | 0.39 | 898.5 | 909.5 | 890.5 | 2104437 |
| 1741195800 | 891 | 3 | 0.34 | 908 | 925 | 891 | 2159093 |
| 1741109400 | 888 | -5.5 | -0.62 | 914 | 922.5 | 877 | 3049018 |
| 1741023000 | 893.5 | 17 | 1.94 | 879 | 896.5 | 876.5 | 1700598 |
| 1740763800 | 876.5 | 18.5 | 2.16 | 850.5 | 876.5 | 850.5 | 2288828 |
| 1740677400 | 858 | -0.5 | -0.06 | 857 | 858.5 | 848.5 | 1210229 |
| 1740591000 | 858.5 | 31 | 3.75 | 827.5 | 862 | 827.5 | 3300981 |
| 1740504600 | 827.5 | 8 | 0.98 | 814 | 832 | 814 | 1097989 |
| 1740418200 | 819.5 | 1 | 0.12 | 820.5 | 829 | 813.5 | 1751664 |
| 1740159000 | 818.5 | 8.5 | 1.05 | 808.5 | 821 | 808.5 | 945987 |
| 1740072600 | 810 | -7 | -0.86 | 821.5 | 831 | 806.5 | 1178717 |
| 1739986200 | 817 | -20 | -2.39 | 838 | 838 | 815 | 1143727 |
| 1739899800 | 837 | -3.5 | -0.42 | 841.5 | 842 | 832.5 | 624827 |
| 1739813400 | 840.5 | 3.5 | 0.42 | 834 | 841.5 | 833 | 707382 |
| 1739554200 | 837 | 6 | 0.72 | 835 | 837.5 | 824.5 | 799294 |
| 1739467800 | 831 | -18.5 | -2.18 | 849.5 | 853.5 | 818 | 3497001 |
| 1739381400 | 849.5 | -7.5 | -0.88 | 855.5 | 859.5 | 847.5 | 1390299 |
| 1739295000 | 857 | 1.5 | 0.18 | 856.5 | 862 | 851 | 3320580 |
| 1739208600 | 855.5 | -2 | -0.23 | 852.5 | 865 | 852.5 | 662063 |
| 1738949400 | 857.5 | -9 | -1.04 | 870.5 | 877.5 | 857.5 | 2579691 |
| 1738863000 | 866.5 | 30 | 3.59 | 843 | 866.5 | 842 | 5096066 |
| 1738776600 | 836.5 | 19 | 2.32 | 812 | 837 | 812 | 1674313 |
| 1738690200 | 817.5 | -3 | -0.37 | 817.5 | 820.5 | 809 | 1378250 |
| 1738603800 | 820.5 | -17.5 | -2.09 | 827.5 | 832 | 820 | 975842 |
| 1738344600 | 838 | 1 | 0.12 | 839 | 848 | 833 | 8816844 |
| 1738258200 | 837 | -3 | -0.36 | 842 | 849 | 837 | 5173634 |
| 1738171800 | 840 | 28 | 3.45 | 817 | 846 | 817 | 3169946 |
| 1738085400 | 812 | -20.5 | -2.46 | 831.5 | 834.5 | 810 | 1476704 |
| 1737999000 | 832.5 | -2 | -0.24 | 833 | 837.5 | 827 | 797744 |
| 1737739800 | 834.5 | -13 | -1.53 | 846.5 | 849.5 | 833.5 | 422365 |
| 1737653400 | 847.5 | 4 | 0.47 | 845.5 | 850.5 | 841 | 1822029 |
| 1737567000 | 843.5 | 6.5 | 0.78 | 838.5 | 858.5 | 838.5 | 1033006 |
| 1737480600 | 837 | 3.5 | 0.42 | 837.5 | 845.5 | 831.5 | 1005747 |
| 1737394200 | 833.5 | -12.5 | -1.48 | 844.5 | 853.5 | 833 | 931786 |
| 1737135000 | 846 | 26 | 3.17 | 825 | 847 | 824 | 1278241 |
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
