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 | 4 | 0.811359026369 | 493 | 500 | 489 | 105137 | 495.49875496 | DE |
| 4 | 0 | 0 | 497 | 504 | 486 | 128113 | 492.55433329 | DE |
| 12 | 0 | 0 | 497 | 516 | 486 | 99259 | 498.60421808 | DE |
| 26 | 11 | 2.2633744856 | 486 | 530 | 477 | 101944 | 500.48861207 | DE |
| 52 | 1 | 0.201612903226 | 496 | 546 | 470 | 96024 | 502.1355638 | DE |
| 156 | 44 | 9.71302428256 | 453 | 546 | 407 | 88536 | 492.21290026 | DE |
| 260 | 115 | 30.1047120419 | 382 | 546 | 244 | 101745 | 444.7956236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 497 | -2 | -0.40 | 495 | 497 | 492 | 118531 |
| 1740159000 | 499 | 3 | 0.60 | 498 | 500 | 498 | 106760 |
| 1740072600 | 496 | 3 | 0.61 | 495 | 500 | 495 | 150908 |
| 1739986200 | 493 | 3 | 0.61 | 493 | 494 | 493 | 64873 |
| 1739899800 | 490 | -3 | -0.61 | 493 | 493 | 489 | 84615 |
| 1739813400 | 493 | 7 | 1.44 | 488 | 495 | 487 | 180243 |
| 1739554200 | 486 | 0 | 0.00 | 490 | 490 | 486 | 98861 |
| 1739467800 | 486 | -4 | -0.82 | 491 | 491 | 486 | 599924 |
| 1739381400 | 490 | -3 | -0.61 | 493 | 494 | 488 | 152456 |
| 1739295000 | 493 | -2 | -0.40 | 491 | 495 | 491 | 194122 |
| 1739208600 | 495 | 0 | 0.00 | 498 | 498 | 495 | 245325 |
| 1738949400 | 495 | 3 | 0.61 | 502 | 502 | 492 | 82418 |
| 1738863000 | 492 | 0 | 0.00 | 493 | 494 | 492 | 80252 |
| 1738776600 | 492 | -7 | -1.40 | 492 | 492 | 492 | 38335 |
| 1738690200 | 499 | 5 | 1.01 | 495 | 499 | 495 | 31510 |
| 1738603800 | 494 | -8 | -1.59 | 491 | 496 | 490 | 36094 |
| 1738344600 | 502 | 0 | 0.00 | 500 | 504 | 500 | 52762 |
| 1738258200 | 502 | 2 | 0.40 | 500 | 502 | 500 | 43485 |
| 1738171800 | 500 | 1 | 0.20 | 502 | 504 | 500 | 60336 |
| 1738085400 | 499 | 5 | 1.01 | 497 | 499 | 497 | 140459 |
| 1737999000 | 494 | -6 | -1.20 | 496 | 496 | 494 | 49370 |
| 1737739800 | 500 | 0 | 0.00 | 502 | 504 | 500 | 86405 |
| 1737653400 | 500 | 0 | 0.00 | 499 | 500 | 499 | 39244 |
| 1737567000 | 500 | 2 | 0.40 | 500 | 504 | 496 | 69597 |
| 1737480600 | 498 | -2 | -0.40 | 498 | 500 | 498 | 92836 |
| 1737394200 | 500 | 0 | 0.00 | 502 | 508 | 500 | 37433 |
| 1737135000 | 500 | -4 | -0.79 | 500 | 504 | 500 | 56063 |
| 1737048600 | 504 | 7 | 1.41 | 499 | 504 | 499 | 53863 |
| 1736962200 | 497 | -2 | -0.40 | 495 | 500 | 492 | 112058 |
| 1736875800 | 499 | 5 | 1.01 | 506 | 508 | 499 | 89561 |
| 1736789400 | 494 | -10 | -1.98 | 502 | 502 | 494 | 45212 |
| 1736530200 | 504 | 2 | 0.40 | 500 | 504 | 500 | 93402 |
| 1736443800 | 502 | 4 | 0.80 | 497 | 504 | 497 | 105536 |
| 1736357400 | 498 | 2 | 0.40 | 495 | 498 | 495 | 82997 |
| 1736271000 | 496 | -6 | -1.20 | 506 | 506 | 496 | 148985 |
| 1736184600 | 502 | -2 | -0.40 | 496 | 506 | 496 | 48050 |
| 1735925400 | 504 | -8 | -1.56 | 510 | 510 | 504 | 34588 |
| 1735839000 | 512 | 8 | 1.59 | 510 | 512 | 510 | 50581 |
| 1735666200 | 504 | -2 | -0.40 | 508 | 508 | 504 | 28100 |
| 1735579800 | 506 | 2 | 0.40 | 504 | 506 | 496 | 52777 |
| 1735320600 | 504 | 2 | 0.40 | 504 | 504 | 502 | 84894 |
| 1735061400 | 502 | 0 | 0.00 | 512 | 512 | 502 | 35857 |
| 1734975000 | 502 | -2 | -0.40 | 494 | 510 | 494 | 35381 |
| 1734715800 | 504 | -4 | -0.79 | 506 | 506 | 502 | 94811 |
| 1734629400 | 508 | 2 | 0.40 | 502 | 508 | 500 | 184883 |
| 1734543000 | 506 | 0 | 0.00 | 514 | 516 | 506 | 78292 |
| 1734456600 | 506 | -8 | -1.56 | 510 | 512 | 506 | 80923 |
| 1734370200 | 514 | 2 | 0.39 | 512 | 514 | 510 | 92984 |
| 1734111000 | 512 | 0 | 0.00 | 512 | 514 | 508 | 72604 |
| 1734024600 | 512 | 6 | 1.19 | 510 | 514 | 510 | 249818 |
| 1733938200 | 506 | 0 | 0.00 | 504 | 508 | 504 | 89145 |
| 1733851800 | 506 | -6 | -1.17 | 510 | 510 | 506 | 132026 |
| 1733765400 | 512 | 12 | 2.40 | 500 | 514 | 499 | 145830 |
| 1733506200 | 500 | 1 | 0.20 | 497 | 500 | 497 | 129989 |
| 1733419800 | 499 | 3 | 0.60 | 498 | 502 | 493 | 97655 |
| 1733333400 | 496 | -1 | -0.20 | 498 | 502 | 494 | 53618 |
| 1733247000 | 497 | 1 | 0.20 | 497 | 500 | 494 | 60100 |
| 1733160600 | 496 | -1 | -0.20 | 495 | 498 | 494 | 110927 |
| 1732901400 | 497 | 2 | 0.40 | 491 | 497 | 491 | 50814 |
| 1732815000 | 495 | 2 | 0.41 | 500 | 500 | 495 | 70669 |
| 1732728600 | 493 | -5 | -1.00 | 493 | 498 | 493 | 122355 |
| 1732642200 | 498 | -6 | -1.19 | 499 | 502 | 498 | 80078 |
| 1732555800 | 504 | 6 | 1.20 | 504 | 504 | 497 | 51955 |
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
