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 | -22 | -0.949913644214 | 2316 | 2352 | 2200 | 347906 | 2263.53272144 | DE |
| 4 | -228 | -9.04044409199 | 2522 | 2580 | 2200 | 440911 | 2376.88578831 | DE |
| 12 | -156 | -6.36734693878 | 2450 | 2738 | 2158 | 415087 | 2406.0582835 | DE |
| 26 | -834 | -26.6624040921 | 3128 | 3384 | 2158 | 403301 | 2639.04733115 | DE |
| 52 | -458 | -16.6424418605 | 2752 | 3384 | 2158 | 333824 | 2673.82214723 | DE |
| 156 | -479 | -17.2737107825 | 2773 | 3384 | 1572 | 326401 | 2407.98653239 | DE |
| 260 | -1128 | -32.9631794272 | 3422 | 3756 | 1572 | 343066 | 2600.72516601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2288 | 70 | 3.16 | 2200 | 2292 | 2200 | 480924 |
| 1741282200 | 2218 | -32 | -1.42 | 2296 | 2296 | 2210 | 436410 |
| 1741195800 | 2250 | -10 | -0.44 | 2294 | 2304 | 2246 | 257417 |
| 1741109400 | 2260 | -66 | -2.84 | 2286 | 2314 | 2252 | 358981 |
| 1741023000 | 2326 | -14 | -0.60 | 2316 | 2352 | 2300 | 205800 |
| 1740763800 | 2340 | 42 | 1.83 | 2266 | 2366 | 2262 | 600207 |
| 1740677400 | 2298 | -18 | -0.78 | 2264 | 2302 | 2254 | 231047 |
| 1740591000 | 2316 | -16 | -0.69 | 2344 | 2372 | 2300 | 240619 |
| 1740504600 | 2332 | 16 | 0.69 | 2282 | 2342 | 2282 | 233451 |
| 1740418200 | 2316 | -4 | -0.17 | 2274 | 2374 | 2274 | 196195 |
| 1740159000 | 2320 | -2 | -0.09 | 2308 | 2348 | 2308 | 344418 |
| 1740072600 | 2322 | -6 | -0.26 | 2336 | 2348 | 2304 | 248823 |
| 1739986200 | 2328 | -42 | -1.77 | 2356 | 2356 | 2318 | 357105 |
| 1739899800 | 2370 | -36 | -1.50 | 2406 | 2412 | 2354 | 352698 |
| 1739813400 | 2406 | -32 | -1.31 | 2430 | 2450 | 2396 | 238391 |
| 1739554200 | 2438 | -42 | -1.69 | 2472 | 2492 | 2430 | 360738 |
| 1739467800 | 2480 | 32 | 1.31 | 2496 | 2500 | 2444 | 444472 |
| 1739381400 | 2448 | 18 | 0.74 | 2470 | 2526 | 2386 | 1081857 |
| 1739295000 | 2430 | -134 | -5.23 | 2448 | 2478 | 2390 | 1686893 |
| 1739208600 | 2564 | 44 | 1.75 | 2522 | 2580 | 2522 | 461776 |
| 1738949400 | 2520 | -88 | -3.37 | 2590 | 2620 | 2518 | 529306 |
| 1738863000 | 2608 | -52 | -1.95 | 2680 | 2738 | 2608 | 547709 |
| 1738776600 | 2660 | 76 | 2.94 | 2558 | 2670 | 2558 | 475870 |
| 1738690200 | 2584 | 2 | 0.08 | 2576 | 2610 | 2564 | 390636 |
| 1738603800 | 2582 | -40 | -1.53 | 2550 | 2608 | 2530 | 264124 |
| 1738344600 | 2622 | 16 | 0.61 | 2644 | 2644 | 2572 | 391215 |
| 1738258200 | 2606 | 30 | 1.16 | 2576 | 2632 | 2548 | 473178 |
| 1738171800 | 2576 | -54 | -2.05 | 2674 | 2674 | 2576 | 585453 |
| 1738085400 | 2630 | 78 | 3.06 | 2550 | 2632 | 2528 | 332449 |
| 1737999000 | 2552 | 34 | 1.35 | 2494 | 2552 | 2494 | 299003 |
| 1737739800 | 2518 | -18 | -0.71 | 2540 | 2568 | 2494 | 500310 |
| 1737653400 | 2536 | 68 | 2.76 | 2472 | 2542 | 2460 | 431418 |
| 1737567000 | 2468 | 28 | 1.15 | 2448 | 2468 | 2428 | 496772 |
| 1737480600 | 2440 | 22 | 0.91 | 2414 | 2444 | 2404 | 377601 |
| 1737394200 | 2418 | -4 | -0.17 | 2432 | 2432 | 2370 | 351152 |
| 1737135000 | 2422 | 44 | 1.85 | 2386 | 2438 | 2386 | 422621 |
| 1737048600 | 2378 | 6 | 0.25 | 2396 | 2396 | 2328 | 412121 |
| 1736962200 | 2372 | 174 | 7.92 | 2254 | 2372 | 2254 | 534632 |
| 1736875800 | 2198 | 28 | 1.29 | 2252 | 2268 | 2198 | 605394 |
| 1736789400 | 2170 | -12 | -0.55 | 2176 | 2218 | 2158 | 609243 |
| 1736530200 | 2182 | -78 | -3.45 | 2282 | 2292 | 2182 | 636472 |
| 1736443800 | 2260 | 4 | 0.18 | 2216 | 2276 | 2172 | 864404 |
| 1736357400 | 2256 | -58 | -2.51 | 2314 | 2318 | 2248 | 610941 |
| 1736271000 | 2314 | -62 | -2.61 | 2358 | 2376 | 2304 | 472649 |
| 1736184600 | 2376 | 24 | 1.02 | 2354 | 2408 | 2344 | 418400 |
| 1735925400 | 2352 | -78 | -3.21 | 2436 | 2440 | 2352 | 180405 |
| 1735839000 | 2430 | -62 | -2.49 | 2496 | 2496 | 2428 | 218856 |
| 1735666200 | 2492 | 88 | 3.66 | 2406 | 2494 | 2404 | 106269 |
| 1735579800 | 2404 | 16 | 0.67 | 2374 | 2422 | 2374 | 243022 |
| 1735320600 | 2388 | -2 | -0.08 | 2376 | 2396 | 2374 | 97794 |
| 1735061400 | 2390 | -14 | -0.58 | 2390 | 2410 | 2374 | 45587 |
| 1734975000 | 2404 | 6 | 0.25 | 2392 | 2414 | 2380 | 237095 |
| 1734715800 | 2398 | 10 | 0.42 | 2370 | 2412 | 2362 | 518871 |
| 1734629400 | 2388 | -36 | -1.49 | 2396 | 2414 | 2378 | 391020 |
| 1734543000 | 2424 | 4 | 0.17 | 2422 | 2442 | 2414 | 171572 |
| 1734456600 | 2420 | -6 | -0.25 | 2420 | 2444 | 2406 | 411147 |
| 1734370200 | 2426 | -24 | -0.98 | 2450 | 2450 | 2398 | 187005 |
| 1734111000 | 2450 | -26 | -1.05 | 2460 | 2476 | 2444 | 358604 |
| 1734024600 | 2476 | -8 | -0.32 | 2496 | 2496 | 2462 | 495059 |
| 1733938200 | 2484 | -34 | -1.35 | 2500 | 2530 | 2470 | 482239 |
| 1733851800 | 2518 | -26 | -1.02 | 2530 | 2530 | 2502 | 154058 |
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
