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 | 27 | 10.8 | 250 | 279 | 250 | 254805 | 262.81783874 | DE |
| 4 | 56 | 25.3393665158 | 221 | 279 | 221 | 240423 | 247.30401834 | DE |
| 12 | 60 | 27.6497695853 | 217 | 279 | 214 | 139701 | 237.58103801 | DE |
| 26 | 93 | 50.5434782609 | 184 | 279 | 176 | 187115 | 223.67732873 | DE |
| 52 | 91 | 48.9247311828 | 186 | 279 | 176 | 156864 | 213.12731785 | DE |
| 156 | -63.5 | -18.6490455213 | 340.5 | 348 | 175 | 143882 | 241.77921392 | DE |
| 260 | -118 | -29.8734177215 | 395 | 658 | 175 | 220062 | 367.74788659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 277 | 8 | 2.97 | 269 | 279 | 269 | 325859 |
| 1740072600 | 269 | 6 | 2.28 | 263 | 270 | 263 | 115966 |
| 1739986200 | 263 | -2 | -0.75 | 265 | 265 | 263 | 45096 |
| 1739899800 | 265 | 0 | 0.00 | 266 | 270 | 262 | 444201 |
| 1739813400 | 265 | 8 | 3.11 | 260 | 265 | 256 | 274537 |
| 1739554200 | 257 | 8 | 3.21 | 250 | 260 | 250 | 394225 |
| 1739467800 | 249 | 2.5 | 1.01 | 245 | 249 | 242 | 217575 |
| 1739381400 | 246.5 | 5.5 | 2.28 | 246 | 250 | 245 | 2104621 |
| 1739295000 | 241 | -4 | -1.63 | 243 | 244 | 241 | 84753 |
| 1739208600 | 245 | 9.5 | 4.03 | 240 | 245 | 240 | 115833 |
| 1738949400 | 235.5 | 4 | 1.73 | 231 | 238 | 231 | 88438 |
| 1738863000 | 231.5 | 1.5 | 0.65 | 230 | 232 | 230 | 35019 |
| 1738776600 | 230 | -2 | -0.86 | 232 | 232 | 227 | 131640 |
| 1738690200 | 232 | 3 | 1.31 | 232 | 232 | 232 | 68041 |
| 1738603800 | 229 | -3 | -1.29 | 232 | 232 | 228 | 148755 |
| 1738344600 | 232 | 0 | 0.00 | 233 | 233 | 232 | 88780 |
| 1738258200 | 232 | 0.5 | 0.22 | 232 | 232 | 231 | 130413 |
| 1738171800 | 231.5 | 6 | 2.66 | 226 | 232 | 226 | 68682 |
| 1738085400 | 225.5 | -0.5 | -0.22 | 229 | 229 | 225.5 | 67417 |
| 1737999000 | 226 | 2 | 0.89 | 224 | 228 | 224 | 103689 |
| 1737739800 | 224 | 2 | 0.90 | 221 | 224 | 221 | 80774 |
| 1737653400 | 222 | 0 | 0.00 | 221 | 223 | 221 | 82329 |
| 1737567000 | 222 | -4 | -1.77 | 225 | 225 | 220 | 68033 |
| 1737480600 | 226 | -6 | -2.59 | 230 | 230 | 226 | 119459 |
| 1737394200 | 232 | 5 | 2.20 | 226 | 232 | 226 | 116921 |
| 1737135000 | 227 | 5 | 2.25 | 220 | 227 | 220 | 187441 |
| 1737048600 | 222 | 1 | 0.45 | 225 | 225 | 220 | 252665 |
| 1736962200 | 221 | 3 | 1.38 | 220 | 221 | 220 | 20679 |
| 1736875800 | 218 | 2 | 0.93 | 220 | 221 | 218 | 145787 |
| 1736789400 | 216 | 2 | 0.93 | 215 | 216 | 215 | 95142 |
| 1736530200 | 214 | -4 | -1.83 | 215 | 216 | 214 | 119969 |
| 1736443800 | 218 | 1 | 0.46 | 220 | 220 | 217 | 72998 |
| 1736357400 | 217 | -1 | -0.46 | 216 | 219 | 216 | 62599 |
| 1736271000 | 218 | -2.5 | -1.13 | 217 | 218 | 216 | 86884 |
| 1736184600 | 220.5 | -1.5 | -0.68 | 221 | 221 | 220 | 64342 |
| 1735925400 | 222 | 0 | 0.00 | 222 | 224 | 220 | 96719 |
| 1735839000 | 222 | -2 | -0.89 | 223 | 223 | 218 | 24989 |
| 1735666200 | 224 | 3 | 1.36 | 222 | 228 | 222 | 22478 |
| 1735579800 | 221 | 0 | 0.00 | 227 | 229 | 219 | 39851 |
| 1735320600 | 221 | -4 | -1.78 | 218 | 221 | 218 | 12299 |
| 1735061400 | 225 | -4 | -1.75 | 225 | 225 | 225 | 15165 |
| 1734975000 | 229 | 2 | 0.88 | 224 | 229 | 224 | 75241 |
| 1734715800 | 227 | 0 | 0.00 | 225 | 227 | 225 | 32071 |
| 1734629400 | 227 | 2 | 0.89 | 219 | 227 | 219 | 50039 |
| 1734543000 | 225 | 3 | 1.35 | 222 | 226 | 222 | 64468 |
| 1734456600 | 222 | 1 | 0.45 | 218 | 222 | 218 | 142236 |
| 1734370200 | 221 | -4 | -1.78 | 223 | 223 | 221 | 157902 |
| 1734111000 | 225 | -1 | -0.44 | 226 | 226 | 224 | 27111 |
| 1734024600 | 226 | 3 | 1.35 | 227 | 227 | 225 | 79664 |
| 1733938200 | 223 | -2 | -0.89 | 224 | 224 | 223 | 36652 |
| 1733851800 | 225 | -12 | -5.06 | 226 | 228 | 225 | 83257 |
| 1733765400 | 237 | 18 | 8.22 | 224 | 237 | 224 | 168784 |
| 1733506200 | 219 | 0 | 0.00 | 220 | 223 | 219 | 60967 |
| 1733419800 | 219 | 0 | 0.00 | 220 | 220 | 218 | 68681 |
| 1733333400 | 219 | -6 | -2.67 | 220 | 221 | 219 | 56174 |
| 1733247000 | 225 | 6 | 2.74 | 222 | 225 | 220 | 92355 |
| 1733160600 | 219 | 1 | 0.46 | 223 | 223 | 219 | 57342 |
| 1732901400 | 218 | 0 | 0.00 | 217 | 220 | 216 | 194831 |
| 1732815000 | 218 | -2 | -0.91 | 217 | 220 | 216 | 71875 |
| 1732728600 | 220 | 1 | 0.46 | 223 | 223 | 220 | 149858 |
| 1732642200 | 219 | -1 | -0.45 | 221 | 221 | 218 | 33609 |
| 1732555800 | 220 | -2 | -0.90 | 220 | 220 | 219 | 92345 |
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
