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 | 38 | 3.21217244294 | 1183 | 1234 | 1171 | 165721 | 1202.56435025 | DE |
| 4 | 120 | 10.8991825613 | 1101 | 1245 | 1090 | 150328 | 1171.63050013 | DE |
| 12 | 201 | 19.7058823529 | 1020 | 1245 | 980 | 135038 | 1104.36703875 | DE |
| 26 | 220 | 21.978021978 | 1001 | 1245 | 800 | 174001 | 1063.43707855 | DE |
| 52 | -4 | -0.326530612245 | 1225 | 1348 | 800 | 183302 | 1100.09871867 | DE |
| 156 | 541 | 79.5588235294 | 680 | 1387 | 478 | 276035 | 931.91541555 | DE |
| 260 | 618.5 | 102.65560166 | 602.5 | 1387 | 251 | 429776 | 720.39453038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1222 | 14 | 1.16 | 1212 | 1234 | 1198 | 132291 |
| 1740072600 | 1208 | 11 | 0.92 | 1185 | 1226 | 1185 | 186382 |
| 1739986200 | 1197 | -18 | -1.48 | 1196 | 1214 | 1185 | 183169 |
| 1739899800 | 1215 | 31 | 2.62 | 1184 | 1217 | 1184 | 112939 |
| 1739813400 | 1184 | -28 | -2.31 | 1183 | 1220 | 1171 | 213825 |
| 1739554200 | 1212 | 25 | 2.11 | 1245 | 1245 | 1189 | 85023 |
| 1739467800 | 1187 | -3 | -0.25 | 1180 | 1200 | 1180 | 68690 |
| 1739381400 | 1190 | -14 | -1.16 | 1210 | 1211 | 1185 | 131645 |
| 1739295000 | 1204 | 14 | 1.18 | 1199 | 1207 | 1192 | 137844 |
| 1739208600 | 1190 | 30 | 2.59 | 1163 | 1192 | 1163 | 90299 |
| 1738949400 | 1160 | 8 | 0.69 | 1121 | 1161 | 1121 | 69988 |
| 1738863000 | 1152 | 24 | 2.13 | 1133 | 1161 | 1133 | 100969 |
| 1738776600 | 1128 | 5 | 0.45 | 1164 | 1164 | 1111 | 112578 |
| 1738690200 | 1123 | 11 | 0.99 | 1090 | 1124 | 1090 | 199278 |
| 1738603800 | 1112 | -30 | -2.63 | 1140 | 1140 | 1108 | 101255 |
| 1738344600 | 1142 | -15 | -1.30 | 1138 | 1153 | 1113 | 253937 |
| 1738258200 | 1157 | -5 | -0.43 | 1139 | 1168 | 1139 | 86947 |
| 1738171800 | 1162 | -10 | -0.85 | 1161 | 1177 | 1160 | 315502 |
| 1738085400 | 1172 | 18 | 1.56 | 1156 | 1177 | 1136 | 227110 |
| 1737999000 | 1154 | 39 | 3.50 | 1101 | 1157 | 1091 | 196893 |
| 1737739800 | 1115 | -12 | -1.06 | 1100 | 1137 | 1100 | 74630 |
| 1737653400 | 1127 | -10 | -0.88 | 1100 | 1130 | 1100 | 159025 |
| 1737567000 | 1137 | 35 | 3.18 | 1108 | 1141 | 1106 | 255938 |
| 1737480600 | 1102 | 37 | 3.47 | 1099 | 1104 | 1067 | 96101 |
| 1737394200 | 1065 | -13 | -1.21 | 1056 | 1081 | 1056 | 63905 |
| 1737135000 | 1078 | -14 | -1.28 | 1063 | 1089 | 1063 | 90405 |
| 1737048600 | 1092 | 44 | 4.20 | 1094 | 1094 | 1061 | 123605 |
| 1736962200 | 1048 | 26 | 2.54 | 1017 | 1048 | 1017 | 65329 |
| 1736875800 | 1022 | 6 | 0.59 | 981 | 1042 | 981 | 108539 |
| 1736789400 | 1016 | -7 | -0.68 | 1059 | 1059 | 1011 | 169619 |
| 1736530200 | 1023 | -4 | -0.39 | 980 | 1038 | 980 | 60834 |
| 1736443800 | 1027 | -12 | -1.15 | 1089 | 1089 | 1025 | 52262 |
| 1736357400 | 1039 | 8 | 0.78 | 1031 | 1045 | 1020 | 172433 |
| 1736271000 | 1031 | -31 | -2.92 | 1034 | 1071 | 1016 | 165372 |
| 1736184600 | 1062 | 4 | 0.38 | 1080 | 1080 | 1054 | 174814 |
| 1735925400 | 1058 | 11 | 1.05 | 1070 | 1070 | 1046 | 85085 |
| 1735839000 | 1047 | 12 | 1.16 | 1058 | 1058 | 1025 | 50801 |
| 1735666200 | 1035 | 23 | 2.27 | 1058 | 1058 | 1012 | 40288 |
| 1735579800 | 1012 | -12 | -1.17 | 1022 | 1025 | 997 | 81400 |
| 1735320600 | 1024 | -10 | -0.97 | 1050 | 1050 | 1010 | 103908 |
| 1735061400 | 1034 | 4 | 0.39 | 1074 | 1074 | 1018 | 15391 |
| 1734975000 | 1030 | -3 | -0.29 | 1083 | 1083 | 1021 | 40607 |
| 1734715800 | 1033 | -9 | -0.86 | 1036 | 1049 | 1023 | 175218 |
| 1734629400 | 1042 | -27 | -2.53 | 1100 | 1100 | 1024 | 122186 |
| 1734543000 | 1069 | 11 | 1.04 | 1050 | 1079 | 1045 | 65994 |
| 1734456600 | 1058 | -15 | -1.40 | 1040 | 1071 | 1040 | 237921 |
| 1734370200 | 1073 | 10 | 0.94 | 1063 | 1078 | 1056 | 79825 |
| 1734111000 | 1063 | -20 | -1.85 | 1053 | 1080 | 1053 | 473139 |
| 1734024600 | 1083 | 30 | 2.85 | 1100 | 1100 | 1073 | 165752 |
| 1733938200 | 1053 | 1 | 0.10 | 1100 | 1100 | 1046 | 164447 |
| 1733851800 | 1052 | -5 | -0.47 | 1045 | 1057 | 1038 | 85938 |
| 1733765400 | 1057 | 11 | 1.05 | 1046 | 1063 | 1046 | 62480 |
| 1733506200 | 1046 | -14 | -1.32 | 1053 | 1099 | 1043 | 72386 |
| 1733419800 | 1060 | 16 | 1.53 | 1045 | 1065 | 1037 | 325060 |
| 1733333400 | 1044 | -22 | -2.06 | 1066 | 1068 | 1042 | 140675 |
| 1733247000 | 1066 | -8 | -0.74 | 1080 | 1081 | 1062 | 118444 |
| 1733160600 | 1074 | 13 | 1.23 | 1020 | 1079 | 1020 | 150840 |
| 1732901400 | 1061 | 20 | 1.92 | 1074 | 1074 | 1032 | 221959 |
| 1732815000 | 1041 | -19 | -1.79 | 1060 | 1068 | 1040 | 151206 |
| 1732728600 | 1060 | 3 | 0.28 | 1060 | 1072 | 1052 | 152372 |
| 1732642200 | 1057 | -33 | -3.03 | 1060 | 1083 | 1053 | 311255 |
| 1732555800 | 1090 | -6 | -0.55 | 1107 | 1112 | 1085 | 265674 |
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
