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 | 40 | 1.74825174825 | 2288 | 2372 | 2266 | 473743 | 2331.10099818 | DE |
| 4 | 212 | 10.0189035917 | 2116 | 2372 | 2002 | 846857 | 2186.46856578 | DE |
| 12 | 172 | 7.97773654917 | 2156 | 2372 | 1982 | 884211 | 2142.34757875 | DE |
| 26 | 428 | 22.5263157895 | 1900 | 2380 | 1853 | 835677 | 2144.99499884 | DE |
| 52 | 244 | 11.7082533589 | 2084 | 2448 | 1853 | 898043 | 2160.5071672 | DE |
| 156 | 244 | 11.7082533589 | 2084 | 2448 | 1853 | 898043 | 2160.5071672 | DE |
| 260 | 244 | 11.7082533589 | 2084 | 2448 | 1853 | 898043 | 2160.5071672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2320 | -18 | -0.77 | 2346 | 2352 | 2314 | 461728 |
| 1738603800 | 2338 | -32 | -1.35 | 2304 | 2340 | 2282 | 445414 |
| 1738344600 | 2370 | 40 | 1.72 | 2334 | 2372 | 2322 | 613419 |
| 1738258200 | 2330 | 60 | 2.64 | 2272 | 2346 | 2272 | 500241 |
| 1738171800 | 2270 | -8 | -0.35 | 2288 | 2298 | 2266 | 347914 |
| 1738085400 | 2278 | 18 | 0.80 | 2254 | 2286 | 2244 | 349104 |
| 1737999000 | 2260 | -54 | -2.33 | 2286 | 2308 | 2260 | 1209101 |
| 1737739800 | 2314 | -2 | -0.09 | 2324 | 2338 | 2298 | 814515 |
| 1737653400 | 2316 | 58 | 2.57 | 2266 | 2320 | 2266 | 2540198 |
| 1737567000 | 2258 | 140 | 6.61 | 2152 | 2274 | 2146 | 1350904 |
| 1737480600 | 2118 | -4 | -0.19 | 2126 | 2138 | 2110 | 779682 |
| 1737394200 | 2122 | 22 | 1.05 | 2098 | 2124 | 2096 | 492706 |
| 1737135000 | 2100 | 28 | 1.35 | 2090 | 2112 | 2084 | 845659 |
| 1737048600 | 2072 | 16 | 0.78 | 2068 | 2078 | 2060 | 613523 |
| 1736962200 | 2056 | 46 | 2.29 | 2012 | 2080 | 2010 | 1077638 |
| 1736875800 | 2010 | -62 | -2.99 | 2082 | 2082 | 2002 | 976008 |
| 1736789400 | 2072 | 46 | 2.27 | 2018 | 2084 | 2014 | 811375 |
| 1736530200 | 2026 | -52 | -2.50 | 2078 | 2092 | 2018 | 543646 |
| 1736443800 | 2078 | 28 | 1.37 | 2058 | 2104 | 2046 | 850573 |
| 1736357400 | 2050 | -58 | -2.75 | 2116 | 2122 | 2046 | 1313783 |
| 1736271000 | 2108 | -24 | -1.13 | 2128 | 2152 | 2092 | 396898 |
| 1736184600 | 2132 | 78 | 3.80 | 2060 | 2156 | 2056 | 781881 |
| 1735925400 | 2054 | -22 | -1.06 | 2074 | 2078 | 2054 | 341467 |
| 1735839000 | 2076 | 10 | 0.48 | 2064 | 2086 | 2052 | 289827 |
| 1735666200 | 2066 | 26 | 1.27 | 2040 | 2068 | 2030 | 167577 |
| 1735579800 | 2040 | -24 | -1.16 | 2058 | 2066 | 2028 | 273589 |
| 1735320600 | 2064 | -16 | -0.77 | 2072 | 2086 | 2060 | 254332 |
| 1735061400 | 2080 | 30 | 1.46 | 2082 | 2084 | 2058 | 79073 |
| 1734975000 | 2050 | 0 | 0.00 | 2028 | 2050 | 2020 | 259797 |
| 1734715800 | 2050 | -26 | -1.25 | 2056 | 2070 | 2030 | 1333607 |
| 1734629400 | 2076 | -58 | -2.72 | 2096 | 2116 | 2038 | 986381 |
| 1734543000 | 2134 | 14 | 0.66 | 2128 | 2148 | 2110 | 480789 |
| 1734456600 | 2120 | -44 | -2.03 | 2150 | 2164 | 2120 | 463899 |
| 1734370200 | 2164 | 16 | 0.74 | 2144 | 2172 | 2132 | 1263130 |
| 1734111000 | 2148 | -6 | -0.28 | 2144 | 2168 | 2142 | 826026 |
| 1734024600 | 2154 | -54 | -2.45 | 2208 | 2220 | 2154 | 633006 |
| 1733938200 | 2208 | 2 | 0.09 | 2196 | 2230 | 2196 | 1009375 |
| 1733851800 | 2206 | -16 | -0.72 | 2206 | 2220 | 2196 | 837667 |
| 1733765400 | 2222 | 16 | 0.73 | 2230 | 2232 | 2212 | 590485 |
| 1733506200 | 2206 | 36 | 1.66 | 2172 | 2212 | 2162 | 1328006 |
| 1733419800 | 2170 | -30 | -1.36 | 2166 | 2190 | 2142 | 687668 |
| 1733333400 | 2200 | 40 | 1.85 | 2166 | 2208 | 2164 | 4498578 |
| 1733247000 | 2160 | 38 | 1.79 | 2120 | 2160 | 2120 | 1478892 |
| 1733160600 | 2122 | 4 | 0.19 | 2122 | 2134 | 2108 | 262087 |
| 1732901400 | 2118 | 8 | 0.38 | 2110 | 2124 | 2104 | 605242 |
| 1732815000 | 2110 | 16 | 0.76 | 2096 | 2126 | 2092 | 379013 |
| 1732728600 | 2094 | 40 | 1.95 | 2048 | 2120 | 2042 | 683246 |
| 1732642200 | 2054 | -74 | -3.48 | 2114 | 2120 | 2044 | 1464429 |
| 1732555800 | 2128 | 34 | 1.62 | 2120 | 2132 | 2094 | 1192664 |
| 1732296600 | 2094 | 18 | 0.87 | 2104 | 2116 | 2074 | 839332 |
| 1732210200 | 2076 | 28 | 1.37 | 2058 | 2076 | 2044 | 2221281 |
| 1732123800 | 2048 | -6 | -0.29 | 2062 | 2072 | 2030 | 1083964 |
| 1732037400 | 2054 | 12 | 0.59 | 2046 | 2070 | 2014 | 732817 |
| 1731951000 | 2042 | 44 | 2.20 | 1982 | 2056 | 1982 | 608910 |
| 1731691800 | 1998 | -44 | -2.15 | 2026 | 2050 | 1995 | 679197 |
| 1731605400 | 2042 | -36 | -1.73 | 2072 | 2074 | 2020 | 852119 |
| 1731519000 | 2078 | -162 | -7.23 | 2156 | 2178 | 2036 | 2596673 |
| 1731432600 | 2240 | -10 | -0.44 | 2218 | 2258 | 2204 | 1896495 |
| 1731346200 | 2250 | 60 | 2.74 | 2206 | 2254 | 2190 | 443458 |
| 1731087000 | 2190 | -4 | -0.18 | 2206 | 2206 | 2168 | 503054 |
| 1731000600 | 2194 | 50 | 2.33 | 2156 | 2202 | 2152 | 2445955 |
| 1730914200 | 2144 | 32 | 1.52 | 2150 | 2214 | 2140 | 748741 |
| 1730827800 | 2112 | 12 | 0.57 | 2102 | 2120 | 2086 | 473716 |
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
