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 | 7.8 | 2.85714285714 | 273 | 284.8 | 271 | 914104 | 280.51355047 | DE |
| 4 | -29.2 | -9.41935483871 | 310 | 311.8 | 271 | 1091661 | 289.6810753 | DE |
| 12 | -3.6 | -1.26582278481 | 284.4 | 325 | 271 | 8895983 | 305.94700757 | DE |
| 26 | -9.2 | -3.1724137931 | 290 | 325 | 264.8 | 13261192 | 289.64254132 | DE |
| 52 | 8.8 | 3.23529411765 | 272 | 325 | 246 | 11964057 | 281.19787851 | DE |
| 156 | -44.8 | -13.7592137592 | 325.6 | 402.1 | 170.6 | 10840408 | 269.11242667 | DE |
| 260 | -1173.2 | -80.6877579092 | 1454 | 1578.5 | 140.5 | 11474523 | 311.31862951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 280.8 | -2 | -0.71 | 284.6 | 284.6 | 278.8 | 957211 |
| 1732037400 | 282.8 | 1 | 0.35 | 280.8 | 284.8 | 279.39999 | 723610 |
| 1731951000 | 281.8 | 1.2 | 0.43 | 283.39999 | 283.39999 | 278.6 | 1176215 |
| 1731691800 | 280.6 | 3.4 | 1.23 | 271 | 283.2 | 271 | 657612 |
| 1731605400 | 277.2 | 2.4 | 0.87 | 273 | 279.39999 | 273 | 1055871 |
| 1731519000 | 274.8 | -7.4 | -2.62 | 284 | 284.6 | 273.6 | 1224587 |
| 1731432600 | 282.2 | -6.4 | -2.22 | 285 | 288 | 282.2 | 2092318 |
| 1731346200 | 288.6 | -0.2 | -0.07 | 291 | 292 | 287.2 | 475710 |
| 1731087000 | 288.8 | -2.2 | -0.76 | 285 | 292.39999 | 285 | 604293 |
| 1731000600 | 291 | 2.4 | 0.83 | 292 | 295.39999 | 291 | 891591 |
| 1730914200 | 288.6 | -1.6 | -0.55 | 294 | 295.2 | 287.2 | 1511649 |
| 1730827800 | 290.2 | -3 | -1.02 | 291.6 | 295.2 | 289.6 | 978231 |
| 1730741400 | 293.2 | 1.4 | 0.48 | 292 | 295.6 | 291.8 | 993049 |
| 1730482200 | 291.8 | 4.4 | 1.53 | 285.2 | 293.6 | 283.8 | 1811214 |
| 1730395800 | 287.39999 | -16.2 | -5.34 | 301 | 303.39999 | 287.39999 | 1985363 |
| 1730309400 | 303.6 | 0.4 | 0.13 | 302 | 311.8 | 299 | 1477086 |
| 1730223000 | 303.2 | -5.8 | -1.88 | 307.6 | 310.39999 | 302 | 961533 |
| 1730136600 | 309 | 2.2 | 0.72 | 308 | 311.39999 | 306 | 542452 |
| 1729873800 | 306.8 | -0.8 | -0.26 | 308 | 309.39999 | 305.6 | 967502 |
| 1729787400 | 307.6 | -0.8 | -0.26 | 310 | 310.39999 | 307.6 | 746116 |
| 1729701000 | 308.39999 | -1.8 | -0.58 | 310 | 312 | 308.2 | 1172564 |
| 1729614600 | 310.2 | -2.6 | -0.83 | 310.39999 | 312.6 | 307.8 | 1243149 |
| 1729528200 | 312.8 | -1.2 | -0.38 | 314 | 316.2 | 311 | 1280161 |
| 1729269000 | 314 | -3.6 | -1.13 | 316 | 320.8 | 314 | 1385328 |
| 1729182600 | 317.6 | -1 | -0.31 | 320 | 321.8 | 317.2 | 2114617 |
| 1729096200 | 318.6 | 10 | 3.24 | 309 | 320.6 | 309 | 3162305 |
| 1729009800 | 308.6 | -2 | -0.64 | 310 | 312.8 | 308.6 | 774947 |
| 1728923400 | 310.6 | -4.4 | -1.40 | 313 | 315.2 | 310.39999 | 669248 |
| 1728664200 | 315 | 3.2 | 1.03 | 312 | 318 | 311.2 | 841356 |
| 1728577800 | 311.8 | -2.8 | -0.89 | 310.6 | 317.2 | 310.6 | 2199631 |
| 1728491400 | 314.6 | 6.2 | 2.01 | 307.2 | 316.39999 | 307.2 | 695952 |
| 1728405000 | 308.39999 | 2.4 | 0.78 | 304 | 309.2 | 304 | 866863 |
| 1728318600 | 306 | -3.8 | -1.23 | 312 | 312 | 306 | 986422 |
| 1728059400 | 309.8 | -0.4 | -0.13 | 309 | 312.2 | 307.39999 | 1290828 |
| 1727973000 | 310.2 | 1 | 0.32 | 308 | 310.39999 | 305 | 3513227 |
| 1727886600 | 309.2 | -13.25 | -4.11 | 322 | 323 | 308 | 1268130 |
| 1727800200 | 322.45 | 4.5 | 1.42 | 319 | 323.95 | 319 | 2494689 |
| 1727713800 | 317.95 | -0.85 | -0.27 | 310 | 320.25 | 310 | 1108091 |
| 1727454600 | 318.8 | 0.2 | 0.06 | 325 | 325 | 318 | 2920699 |
| 1727368200 | 318.6 | 1.2 | 0.38 | 318.8 | 323 | 317.39999 | 5471506 |
| 1727281800 | 317.39999 | 9 | 2.92 | 312 | 317.39999 | 308.2 | 5583075 |
| 1727195400 | 308.39999 | -3.8 | -1.22 | 307.2 | 311.6 | 304.8 | 477046 |
| 1727109000 | 312.2 | -0.2 | -0.06 | 309 | 314.8 | 309 | 1024567 |
| 1726849800 | 312.39999 | 5 | 1.63 | 307 | 314.6 | 307 | 6701506 |
| 1726763400 | 307.39999 | 4 | 1.32 | 306 | 309.4 | 304.4 | 1430857 |
| 1726677000 | 303.39999 | 5.6 | 1.88 | 310 | 310 | 296.8 | 4194347 |
| 1726590600 | 297.8 | -2.2 | -0.73 | 299 | 302.39999 | 297.8 | 1716690 |
| 1726504200 | 300 | -0.6 | -0.20 | 310 | 310 | 299.8 | 1802178 |
| 1726245000 | 300.59999 | 4.2 | 1.42 | 301.6 | 305 | 297 | 666940 |
| 1726158600 | 296.39999 | -0.8 | -0.27 | 303 | 303 | 294.2 | 502043 |
| 1726072200 | 297.2 | -3.8 | -1.26 | 300 | 301 | 293.8 | 750063 |
| 1725985800 | 301 | 8.4 | 2.87 | 298 | 301 | 292.6 | 577657 |
| 1725899400 | 292.6 | 0.6 | 0.21 | 295 | 295 | 289.6 | 576323 |
| 1725640200 | 292 | 4.2 | 1.46 | 289.8 | 292 | 286.39999 | 568513 |
| 1725553800 | 287.8 | 2.2 | 0.77 | 288 | 292.6 | 286 | 973295 |
| 1725467400 | 285.59999 | 0.8 | 0.28 | 282 | 287.2 | 282 | 497694 |
| 1725381000 | 284.8 | 1.8 | 0.64 | 282.2 | 284.8 | 281 | 529716 |
| 1725294600 | 283 | -0.8 | -0.28 | 281.2 | 284.6 | 279.8 | 317743 |
| 1725035400 | 283.8 | 3.4 | 1.21 | 288 | 288 | 283.2 | 1877212 |
| 1724949000 | 280.39999 | -4 | -1.41 | 284.4 | 286 | 280.39999 | 4744237 |
| 1724862600 | 284.4 | -5.8 | -2.00 | 290.59999 | 290.59999 | 284.4 | 712646 |
| 1724776200 | 290.2 | 0.4 | 0.14 | 289.2 | 295.79999 | 289.2 | 788608 |
| 1724430600 | 289.8 | 9.6 | 3.43 | 277 | 290.2 | 277 | 456125 |
| 1724344200 | 280.2 | -2.6 | -0.92 | 279.4 | 285.39999 | 274 | 44570664 |
| 1724257800 | 282.8 | -1.4 | -0.49 | 287 | 287 | 281.39999 | 401068 |
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
