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 | -7 | -2.62172284644 | 267 | 270 | 258 | 15498 | 268.57599613 | DE |
| 4 | -35 | -11.8644067797 | 295 | 297 | 258 | 108110 | 285.19577741 | DE |
| 12 | -5 | -1.88679245283 | 265 | 300 | 255 | 100476 | 281.49508957 | DE |
| 26 | -50 | -16.1290322581 | 310 | 329 | 252 | 132622 | 293.93004429 | DE |
| 52 | 5 | 1.96078431373 | 255 | 329 | 241 | 218644 | 294.82495012 | DE |
| 156 | 29 | 12.5541125541 | 231 | 329 | 165 | 117565 | 261.63907401 | DE |
| 260 | 28 | 12.0689655172 | 232 | 329 | 128 | 126041 | 230.10132104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 260 | -5 | -1.89 | 260 | 260 | 258 | 38156 |
| 1735839000 | 265 | -5 | -1.85 | 261 | 265 | 261 | 7369 |
| 1735666200 | 270 | 0 | 0.00 | 268 | 270 | 268 | 10140 |
| 1735579800 | 270 | 3 | 1.12 | 266 | 270 | 261 | 27338 |
| 1735320600 | 267 | -8 | -2.91 | 267 | 267 | 267 | 17143 |
| 1735061400 | 275 | 9 | 3.38 | 266 | 275 | 266 | 42933 |
| 1734975000 | 266 | -1 | -0.37 | 272 | 272 | 264 | 32341 |
| 1734715800 | 267 | 2 | 0.75 | 273 | 273 | 265 | 56184 |
| 1734629400 | 265 | -19 | -6.69 | 284 | 284 | 265 | 69670 |
| 1734543000 | 284 | -3 | -1.05 | 286 | 286 | 284 | 644116 |
| 1734456600 | 287 | 1 | 0.35 | 290 | 290 | 283 | 60219 |
| 1734370200 | 286 | -4 | -1.38 | 291 | 291 | 285 | 59396 |
| 1734111000 | 290 | -7 | -2.36 | 296 | 296 | 290 | 45380 |
| 1734024600 | 297 | 6 | 2.06 | 295 | 297 | 292 | 119231 |
| 1733938200 | 291 | 6 | 2.11 | 290 | 293 | 288 | 522595 |
| 1733851800 | 285 | -9 | -3.06 | 295 | 295 | 285 | 58531 |
| 1733765400 | 294 | 2 | 0.68 | 294 | 294 | 294 | 20228 |
| 1733506200 | 292 | -3 | -1.02 | 295 | 295 | 292 | 45064 |
| 1733419800 | 295 | 2 | 0.68 | 290 | 295 | 290 | 515664 |
| 1733333400 | 293 | -1 | -0.34 | 294 | 294 | 293 | 19793 |
| 1733247000 | 294 | 4 | 1.38 | 294 | 294 | 294 | 97987 |
| 1733160600 | 290 | -2 | -0.68 | 290 | 290 | 290 | 31189 |
| 1732901400 | 292 | 0 | 0.00 | 295 | 295 | 292 | 66309 |
| 1732815000 | 292 | 0 | 0.00 | 294 | 294 | 290 | 32554 |
| 1732728600 | 292 | -1 | -0.34 | 295 | 295 | 290 | 39747 |
| 1732642200 | 293 | 0 | 0.00 | 295 | 295 | 287 | 73640 |
| 1732555800 | 293 | 12 | 4.27 | 285 | 294 | 285 | 64943 |
| 1732296600 | 281 | 2 | 0.72 | 283 | 285 | 281 | 43516 |
| 1732210200 | 279 | -7 | -2.45 | 282 | 282 | 278 | 29984 |
| 1732123800 | 286 | 1 | 0.35 | 285 | 286 | 282 | 55542 |
| 1732037400 | 285 | 2 | 0.71 | 287 | 287 | 283 | 23353 |
| 1731951000 | 283 | -12 | -4.07 | 299 | 299 | 283 | 15210 |
| 1731691800 | 295 | 0 | 0.00 | 295 | 295 | 295 | 27688 |
| 1731605400 | 295 | -1 | -0.34 | 292 | 295 | 292 | 219444 |
| 1731519000 | 296 | -4 | -1.33 | 300 | 300 | 292 | 63175 |
| 1731432600 | 300 | 2 | 0.67 | 290 | 300 | 290 | 304037 |
| 1731346200 | 298 | 9 | 3.11 | 287 | 298 | 287 | 98317 |
| 1731087000 | 289 | -2 | -0.69 | 285 | 293 | 285 | 81905 |
| 1731000600 | 291 | 4 | 1.39 | 289 | 292 | 289 | 39120 |
| 1730914200 | 287 | -3 | -1.03 | 290 | 290 | 284 | 42519 |
| 1730827800 | 290 | 10 | 3.57 | 282 | 290 | 282 | 64824 |
| 1730741400 | 280 | 4 | 1.45 | 279 | 283 | 279 | 40136 |
| 1730482200 | 276 | -4 | -1.43 | 287 | 287 | 276 | 120241 |
| 1730395800 | 280 | -5 | -1.75 | 290 | 290 | 280 | 135303 |
| 1730309400 | 285 | 25 | 9.62 | 255 | 285 | 255 | 111384 |
| 1730223000 | 260 | -1 | -0.38 | 255 | 260 | 255 | 91410 |
| 1730136600 | 261 | 1 | 0.38 | 258 | 262 | 258 | 189409 |
| 1729873800 | 260 | 0 | 0.00 | 260 | 263 | 260 | 123900 |
| 1729787400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 54501 |
| 1729701000 | 260 | -5 | -1.89 | 260 | 262 | 260 | 90357 |
| 1729614600 | 265 | 2 | 0.76 | 260 | 265 | 256 | 115150 |
| 1729528200 | 263 | 2 | 0.77 | 265 | 265 | 261 | 64482 |
| 1729269000 | 261 | 1 | 0.38 | 261 | 261 | 261 | 45996 |
| 1729182600 | 260 | -1 | -0.38 | 262 | 265 | 260 | 55428 |
| 1729096200 | 261 | 4 | 1.56 | 262 | 262 | 258 | 129020 |
| 1729009800 | 257 | -1 | -0.39 | 260 | 262 | 257 | 144133 |
| 1728923400 | 258 | -2 | -0.77 | 258 | 258 | 258 | 107633 |
| 1728664200 | 260 | 0 | 0.00 | 265 | 265 | 258 | 277255 |
| 1728577800 | 260 | 3 | 1.17 | 263 | 263 | 258 | 93461 |
| 1728491400 | 257 | -5 | -1.91 | 257 | 257 | 257 | 44016 |
| 1728405000 | 262 | -5 | -1.87 | 258 | 266 | 258 | 77539 |
| 1728318600 | 267 | 5 | 1.91 | 262 | 267 | 258 | 64857 |
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
