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 | -2.43902439024 | 287 | 288 | 276 | 47679 | 279.93488725 | DE |
| 4 | -22 | -7.28476821192 | 302 | 315 | 276 | 115067 | 294.4343947 | DE |
| 12 | -55 | -16.4179104478 | 335 | 342 | 276 | 103009 | 303.68849154 | DE |
| 26 | -31 | -9.96784565916 | 311 | 355 | 276 | 120742 | 317.53990731 | DE |
| 52 | 48 | 20.6896551724 | 232 | 355 | 215 | 108727 | 296.52491196 | DE |
| 156 | -135 | -32.5301204819 | 415 | 443 | 211 | 108443 | 318.67611116 | DE |
| 260 | 40 | 16.6666666667 | 240 | 512 | 143.5 | 121596 | 316.6516756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 280 | 0 | 0.00 | 277 | 280 | 277 | 1624 |
| 1732555800 | 280 | 0 | 0.00 | 280 | 280 | 278 | 9340 |
| 1732296600 | 280 | 1 | 0.36 | 280 | 280 | 280 | 1878 |
| 1732210200 | 279 | -1 | -0.36 | 288 | 288 | 276 | 18627 |
| 1732123800 | 280 | -7 | -2.44 | 287 | 288 | 277 | 252726 |
| 1732037400 | 287 | 0 | 0.00 | 285 | 295 | 285 | 64577 |
| 1731951000 | 287 | 2 | 0.70 | 285 | 289 | 283 | 33720 |
| 1731691800 | 285 | 2 | 0.71 | 284 | 287 | 284 | 17810 |
| 1731605400 | 283 | 2 | 0.71 | 280 | 284 | 280 | 17171 |
| 1731519000 | 281 | -8 | -2.77 | 287 | 288 | 281 | 25833 |
| 1731432600 | 289 | -1 | -0.34 | 290 | 291 | 288 | 373475 |
| 1731346200 | 290 | 5 | 1.75 | 283 | 290 | 283 | 23463 |
| 1731087000 | 285 | 2 | 0.71 | 282 | 290 | 282 | 113177 |
| 1731000600 | 283 | -2 | -0.70 | 285 | 287 | 280 | 53509 |
| 1730914200 | 285 | -11 | -3.72 | 309 | 309 | 284 | 41372 |
| 1730827800 | 296 | -4 | -1.33 | 300 | 300 | 293 | 37814 |
| 1730741400 | 300 | -1 | -0.33 | 300 | 308 | 300 | 65685 |
| 1730482200 | 301 | 0 | 0.00 | 302 | 303 | 300 | 15552 |
| 1730395800 | 301 | -1 | -0.33 | 298 | 310 | 298 | 168886 |
| 1730309400 | 302 | -4 | -1.31 | 302 | 315 | 299 | 1078296 |
| 1730223000 | 306 | 4 | 1.32 | 310 | 310 | 302 | 19872 |
| 1730136600 | 302 | 2 | 0.67 | 300 | 307 | 300 | 17331 |
| 1729873800 | 300 | -3 | -0.99 | 310 | 310 | 300 | 28103 |
| 1729787400 | 303 | -5 | -1.62 | 305 | 307 | 302 | 73565 |
| 1729701000 | 308 | 8 | 2.67 | 300 | 309 | 300 | 127373 |
| 1729614600 | 300 | -4 | -1.32 | 304 | 304 | 295 | 54427 |
| 1729528200 | 304 | -1 | -0.33 | 302 | 306 | 302 | 10774 |
| 1729269000 | 305 | 1 | 0.33 | 303 | 307 | 300 | 16930 |
| 1729182600 | 304 | -6 | -1.94 | 309 | 315 | 302 | 33174 |
| 1729096200 | 310 | 0 | 0.00 | 316 | 316 | 308 | 19435 |
| 1729009800 | 310 | 5 | 1.64 | 305 | 310 | 305 | 110552 |
| 1728923400 | 305 | 0 | 0.00 | 306 | 306 | 304 | 27005 |
| 1728664200 | 305 | 0 | 0.00 | 310 | 310 | 305 | 13088 |
| 1728577800 | 305 | 0 | 0.00 | 307 | 307 | 302 | 31548 |
| 1728491400 | 305 | -2 | -0.65 | 310 | 310 | 304 | 122751 |
| 1728405000 | 307 | -1 | -0.32 | 308 | 309 | 307 | 57055 |
| 1728318600 | 308 | 0 | 0.00 | 310 | 311 | 308 | 80384 |
| 1728059400 | 308 | 2 | 0.65 | 309 | 310 | 308 | 368572 |
| 1727973000 | 306 | 3 | 0.99 | 305 | 306 | 302 | 1195406 |
| 1727886600 | 303 | 2 | 0.66 | 302 | 303 | 301 | 11546 |
| 1727800200 | 301 | 4 | 1.35 | 301 | 301 | 301 | 202742 |
| 1727713800 | 297 | 2 | 0.68 | 296 | 297 | 295 | 54855 |
| 1727454600 | 295 | 0 | 0.00 | 297 | 300 | 295 | 26582 |
| 1727368200 | 295 | 0 | 0.00 | 294 | 301 | 290 | 41021 |
| 1727281800 | 295 | -11 | -3.59 | 315 | 315 | 285 | 137826 |
| 1727195400 | 306 | -4 | -1.29 | 311 | 311 | 306 | 36790 |
| 1727109000 | 310 | 1 | 0.32 | 316 | 316 | 310 | 187069 |
| 1726849800 | 309 | -6 | -1.90 | 313 | 313 | 303 | 101810 |
| 1726763400 | 315 | -2 | -0.63 | 319 | 324 | 313 | 71690 |
| 1726677000 | 317 | -9 | -2.76 | 327 | 327 | 315 | 68225 |
| 1726590600 | 326 | 1 | 0.31 | 325 | 328 | 323 | 123487 |
| 1726504200 | 325 | 1 | 0.31 | 320 | 334 | 320 | 19036 |
| 1726245000 | 324 | -7 | -2.11 | 335 | 335 | 322 | 58505 |
| 1726158600 | 331 | -4 | -1.19 | 342 | 342 | 327 | 199605 |
| 1726072200 | 335 | -1 | -0.30 | 335 | 337 | 333 | 63762 |
| 1725985800 | 336 | -4 | -1.18 | 337 | 338 | 336 | 6200 |
| 1725899400 | 340 | 4 | 1.19 | 337 | 340 | 336 | 11791 |
| 1725640200 | 336 | -1 | -0.30 | 336 | 337 | 334 | 43191 |
| 1725553800 | 337 | 0 | 0.00 | 337 | 340 | 334 | 37493 |
| 1725467400 | 337 | -2 | -0.59 | 335 | 339 | 333 | 18531 |
| 1725381000 | 339 | -1 | -0.29 | 340 | 340 | 339 | 6453 |
| 1725294600 | 340 | 2 | 0.59 | 339 | 340 | 336 | 22849 |
| 1725035400 | 338 | 1 | 0.30 | 338 | 338 | 336 | 49645 |
| 1724949000 | 337 | -3 | -0.88 | 340 | 340 | 336 | 23015 |
| 1724862600 | 340 | 0 | 0.00 | 338 | 343 | 338 | 14324 |
| 1724776200 | 340 | 5 | 1.49 | 336 | 343 | 336 | 33817 |
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
