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 | -18 | -5.74162679426 | 313.5 | 334 | 277 | 1173030 | 304.27395945 | DE |
| 4 | -35.5 | -10.7250755287 | 331 | 350 | 277 | 680976 | 316.35301441 | DE |
| 12 | -2.5 | -0.838926174497 | 298 | 373 | 277 | 472460 | 321.17530001 | DE |
| 26 | -112 | -27.4846625767 | 407.5 | 422 | 277 | 475397 | 330.21158974 | DE |
| 52 | -4.5 | -1.5 | 300 | 465 | 277 | 488789 | 357.19610193 | DE |
| 156 | 66 | 28.7581699346 | 229.5 | 465 | 185.4 | 476956 | 303.6150614 | DE |
| 260 | 67.3 | 29.4916739702 | 228.2 | 465 | 120.1 | 441599 | 266.4658604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 295.5 | 9 | 3.14 | 285 | 301 | 284 | 1307224 |
| 1741282200 | 286.5 | -20.5 | -6.68 | 310.5 | 334 | 277 | 2217107 |
| 1741195800 | 307 | -0.5 | -0.16 | 305 | 322 | 305 | 515811 |
| 1741109400 | 307.5 | -23 | -6.96 | 326 | 326 | 307.5 | 1256893 |
| 1741023000 | 330.5 | 20.5 | 6.61 | 313 | 332.5 | 313 | 1132078 |
| 1740763800 | 310 | -2.5 | -0.80 | 313.5 | 315 | 306 | 743260 |
| 1740677400 | 312.5 | 0 | 0.00 | 312.5 | 315 | 310.5 | 286331 |
| 1740591000 | 312.5 | 3.5 | 1.13 | 313 | 315.5 | 309 | 1335110 |
| 1740504600 | 309 | -6 | -1.90 | 298.5 | 315.5 | 298.5 | 175084 |
| 1740418200 | 315 | -2.5 | -0.79 | 303 | 320.5 | 303 | 148614 |
| 1740159000 | 317.5 | -2 | -0.63 | 320.5 | 322.5 | 316.5 | 286556 |
| 1740072600 | 319.5 | 0.5 | 0.16 | 315.5 | 323 | 315.5 | 338023 |
| 1739986200 | 319 | -5.5 | -1.69 | 324 | 326.5 | 317 | 180340 |
| 1739899800 | 324.5 | 0 | 0.00 | 324.5 | 327 | 318 | 531342 |
| 1739813400 | 324.5 | 1 | 0.31 | 327 | 327 | 318 | 268658 |
| 1739554200 | 323.5 | -4 | -1.22 | 318.5 | 331 | 318.5 | 246719 |
| 1739467800 | 327.5 | -5 | -1.50 | 332.5 | 332.5 | 326.5 | 478242 |
| 1739381400 | 332.5 | -2.5 | -0.75 | 340 | 340 | 328.5 | 1282121 |
| 1739295000 | 335 | -3.5 | -1.03 | 339 | 339 | 332.5 | 724411 |
| 1739208600 | 338.5 | 4 | 1.20 | 350 | 350 | 334 | 540510 |
| 1738949400 | 334.5 | 2 | 0.60 | 331 | 335.5 | 331 | 932309 |
| 1738863000 | 332.5 | -6 | -1.77 | 330 | 340.5 | 330 | 351490 |
| 1738776600 | 338.5 | -5.5 | -1.60 | 361.5 | 361.5 | 334.5 | 363443 |
| 1738690200 | 344 | -2 | -0.58 | 341 | 346.5 | 339 | 126804 |
| 1738603800 | 346 | -5 | -1.42 | 333.5 | 349 | 333.5 | 144471 |
| 1738344600 | 351 | 0 | 0.00 | 365.5 | 365.5 | 348 | 913974 |
| 1738258200 | 351 | 3.5 | 1.01 | 346 | 353.5 | 346 | 123427 |
| 1738171800 | 347.5 | -1 | -0.29 | 331.5 | 349 | 331.5 | 214074 |
| 1738085400 | 348.5 | 2 | 0.58 | 345 | 350 | 344 | 777035 |
| 1737999000 | 346.5 | -10.5 | -2.94 | 351.5 | 354 | 346.5 | 255279 |
| 1737739800 | 357 | -4 | -1.11 | 361 | 363.5 | 352.5 | 159843 |
| 1737653400 | 361 | -10 | -2.70 | 373 | 373 | 361 | 306453 |
| 1737567000 | 371 | 9 | 2.49 | 360 | 371 | 360 | 136497 |
| 1737480600 | 362 | -6 | -1.63 | 351 | 372 | 351 | 365081 |
| 1737394200 | 368 | 8.5 | 2.36 | 365 | 368 | 358.5 | 321787 |
| 1737135000 | 359.5 | 3.5 | 0.98 | 350 | 361.5 | 350 | 300541 |
| 1737048600 | 356 | -4 | -1.11 | 352 | 361.5 | 352 | 373271 |
| 1736962200 | 360 | 15 | 4.35 | 351.5 | 362.5 | 345.5 | 363272 |
| 1736875800 | 345 | 38 | 12.38 | 311 | 352.5 | 310 | 1363679 |
| 1736789400 | 307 | 0.5 | 0.16 | 305.5 | 308 | 300 | 239786 |
| 1736530200 | 306.5 | 0.5 | 0.16 | 303 | 316 | 303 | 281222 |
| 1736443800 | 306 | 5.5 | 1.83 | 301 | 306 | 299.5 | 295456 |
| 1736357400 | 300.5 | -9.5 | -3.06 | 306 | 311.5 | 300.5 | 258583 |
| 1736271000 | 310 | -1.5 | -0.48 | 302 | 310 | 302 | 191172 |
| 1736184600 | 311.5 | 8.5 | 2.81 | 308.5 | 315 | 301.5 | 273856 |
| 1735925400 | 303 | 5 | 1.68 | 296 | 306 | 296 | 1047759 |
| 1735839000 | 298 | 9 | 3.11 | 300 | 301.5 | 294 | 1163353 |
| 1735666200 | 289 | -2 | -0.69 | 290.5 | 291 | 289 | 83432 |
| 1735579800 | 291 | -2 | -0.68 | 293 | 293 | 287.5 | 298658 |
| 1735320600 | 293 | 3.5 | 1.21 | 302 | 302 | 288 | 126499 |
| 1735061400 | 289.5 | 0 | 0.00 | 289 | 293.5 | 288.5 | 89535 |
| 1734975000 | 289.5 | -3.5 | -1.19 | 293.5 | 293.5 | 289.5 | 132546 |
| 1734715800 | 293 | -0.5 | -0.17 | 292 | 295.5 | 286 | 564468 |
| 1734629400 | 293.5 | 0 | 0.00 | 293 | 295 | 290 | 431732 |
| 1734543000 | 293.5 | 2.5 | 0.86 | 290 | 297 | 290 | 218561 |
| 1734456600 | 291 | -7 | -2.35 | 298.5 | 298.5 | 287.5 | 290951 |
| 1734370200 | 298 | -2.5 | -0.83 | 298 | 300 | 295 | 218294 |
| 1734111000 | 300.5 | 0.5 | 0.17 | 298 | 303 | 298 | 144421 |
| 1734024600 | 300 | -1.5 | -0.50 | 316.5 | 316.5 | 300 | 278493 |
| 1733938200 | 301.5 | -3.5 | -1.15 | 303 | 305 | 296 | 419601 |
| 1733851800 | 305 | -2 | -0.65 | 307 | 307 | 301 | 122296 |
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
