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 | -0.5 | -0.138121546961 | 362 | 371.5 | 350.5 | 136227 | 360.45190468 | DE |
| 4 | -7.5 | -2.0325203252 | 369 | 378.5 | 350.5 | 135367 | 363.68555733 | DE |
| 12 | -23.5 | -6.1038961039 | 385 | 391 | 322 | 277513 | 359.81081172 | DE |
| 26 | 5 | 1.40252454418 | 356.5 | 396 | 322 | 275155 | 367.53352727 | DE |
| 52 | 57.5 | 18.9144736842 | 304 | 397 | 298 | 375480 | 359.52332003 | DE |
| 156 | 169.5 | 88.28125 | 192 | 397 | 178.5 | 272744 | 295.23764452 | DE |
| 260 | 95.5 | 35.9022556391 | 266 | 397 | 101 | 229774 | 259.77459631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 361.5 | 2.5 | 0.70 | 360 | 361.5 | 355 | 107139 |
| 1734629400 | 359 | -0.5 | -0.14 | 350.5 | 361.5 | 350.5 | 93368 |
| 1734543000 | 359.5 | -0.5 | -0.14 | 357.5 | 361 | 354 | 203925 |
| 1734456600 | 360 | -0.5 | -0.14 | 364 | 364.5 | 353 | 142601 |
| 1734370200 | 360.5 | -3 | -0.83 | 371.5 | 371.5 | 360 | 113737 |
| 1734111000 | 363.5 | 2 | 0.55 | 362 | 365.5 | 360 | 127506 |
| 1734024600 | 361.5 | -0.5 | -0.14 | 356.5 | 363 | 356.5 | 157864 |
| 1733938200 | 362 | 2 | 0.56 | 363 | 367 | 357 | 145503 |
| 1733851800 | 360 | -1.5 | -0.41 | 365 | 365 | 358.5 | 113026 |
| 1733765400 | 361.5 | -2.5 | -0.69 | 356.5 | 366.5 | 356.5 | 90089 |
| 1733506200 | 364 | 1.5 | 0.41 | 375 | 375 | 360 | 88491 |
| 1733419800 | 362.5 | -2 | -0.55 | 365.5 | 367.5 | 357.5 | 367924 |
| 1733333400 | 364.5 | 3.5 | 0.97 | 361 | 365.5 | 359 | 69754 |
| 1733247000 | 361 | -1 | -0.28 | 360 | 362.5 | 359 | 65028 |
| 1733160600 | 362 | -3.5 | -0.96 | 361.5 | 366 | 360 | 141751 |
| 1732901400 | 365.5 | -1 | -0.27 | 365 | 370 | 364 | 59813 |
| 1732815000 | 366.5 | 1 | 0.27 | 365 | 370.5 | 365 | 58473 |
| 1732728600 | 365.5 | -2 | -0.54 | 367 | 371.5 | 365 | 87238 |
| 1732642200 | 367.5 | -4 | -1.08 | 378.5 | 378.5 | 367.5 | 79347 |
| 1732555800 | 371.5 | 3 | 0.81 | 365 | 373 | 365 | 123101 |
| 1732296600 | 368.5 | 0 | 0.00 | 369 | 372.5 | 366.5 | 257081 |
| 1732210200 | 368.5 | 1 | 0.27 | 380 | 380 | 365 | 81076 |
| 1732123800 | 367.5 | -3 | -0.81 | 380 | 380 | 365 | 123301 |
| 1732037400 | 370.5 | 1 | 0.27 | 365 | 375.5 | 365 | 59548 |
| 1731951000 | 369.5 | -0.5 | -0.14 | 370 | 372 | 365 | 52034 |
| 1731691800 | 370 | -2.5 | -0.67 | 369.5 | 375 | 368.5 | 156144 |
| 1731605400 | 372.5 | 6.5 | 1.78 | 370 | 372.5 | 365.5 | 221197 |
| 1731519000 | 366 | 0 | 0.00 | 370 | 370 | 364.5 | 104385 |
| 1731432600 | 366 | -10.5 | -2.79 | 361.5 | 375.5 | 361.5 | 300878 |
| 1731346200 | 376.5 | 2.5 | 0.67 | 380 | 380 | 370.5 | 243518 |
| 1731087000 | 374 | 1 | 0.27 | 378 | 379 | 370.5 | 171726 |
| 1731000600 | 373 | 3 | 0.81 | 378 | 378 | 371 | 374067 |
| 1730914200 | 370 | 9 | 2.49 | 363.5 | 372.5 | 360.5 | 457813 |
| 1730827800 | 361 | -1 | -0.28 | 362 | 368 | 361 | 249554 |
| 1730741400 | 362 | 8.5 | 2.40 | 358 | 364 | 354.5 | 354693 |
| 1730482200 | 353.5 | 13 | 3.82 | 350 | 366.5 | 339 | 666871 |
| 1730395800 | 340.5 | -3 | -0.87 | 332 | 347 | 332 | 291003 |
| 1730309400 | 343.5 | 6.5 | 1.93 | 337 | 345 | 335.5 | 420752 |
| 1730223000 | 337 | -1 | -0.30 | 339.5 | 341 | 331.5 | 707840 |
| 1730136600 | 338 | 2 | 0.60 | 339 | 343 | 335 | 435133 |
| 1729873800 | 336 | 12 | 3.70 | 323 | 339 | 323 | 469325 |
| 1729787400 | 324 | -8.5 | -2.56 | 333 | 335.5 | 322 | 1416817 |
| 1729701000 | 332.5 | -52.5 | -13.64 | 380.5 | 380.5 | 325.5 | 1296926 |
| 1729614600 | 385 | 4 | 1.05 | 377 | 386.5 | 377 | 115766 |
| 1729528200 | 381 | -3 | -0.78 | 390 | 390 | 380.5 | 380187 |
| 1729269000 | 384 | -4 | -1.03 | 383.5 | 386.5 | 382.5 | 977364 |
| 1729182600 | 388 | 3 | 0.78 | 377 | 389.5 | 377 | 162809 |
| 1729096200 | 385 | 4 | 1.05 | 384 | 387 | 380.5 | 288248 |
| 1729009800 | 381 | 3.5 | 0.93 | 378 | 382 | 374 | 277555 |
| 1728923400 | 377.5 | 3.5 | 0.94 | 376 | 377.5 | 370.5 | 355117 |
| 1728664200 | 374 | -0.5 | -0.13 | 374.5 | 377 | 372 | 382337 |
| 1728577800 | 374.5 | 1 | 0.27 | 375 | 376.5 | 372 | 378868 |
| 1728491400 | 373.5 | 1.5 | 0.40 | 374 | 377.5 | 373 | 295861 |
| 1728405000 | 372 | -2 | -0.53 | 385.5 | 385.5 | 370 | 532261 |
| 1728318600 | 374 | 0.5 | 0.13 | 372 | 377.5 | 371.5 | 268549 |
| 1728059400 | 373.5 | -1 | -0.27 | 373.5 | 379 | 372 | 195792 |
| 1727973000 | 374.5 | -3 | -0.79 | 380.5 | 381.5 | 372 | 223283 |
| 1727886600 | 377.5 | -1 | -0.26 | 379 | 381 | 376.5 | 124001 |
| 1727800200 | 378.5 | 0.5 | 0.13 | 389 | 389 | 375.5 | 207591 |
| 1727713800 | 378 | -9.5 | -2.45 | 386 | 386 | 376.5 | 165695 |
| 1727454600 | 387.5 | 2.5 | 0.65 | 385 | 391 | 384 | 99727 |
| 1727368200 | 385 | 4 | 1.05 | 378 | 386.5 | 378 | 148917 |
| 1727281800 | 381 | -2.5 | -0.65 | 380 | 385 | 379.5 | 207150 |
| 1727195400 | 383.5 | -6.5 | -1.67 | 389 | 392 | 381.5 | 194328 |
| 1727109000 | 390 | 2.5 | 0.65 | 394 | 394 | 386.5 | 136803 |
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
