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 | 0 | 370 | 382.5 | 366 | 460548 | 373.40098031 | DE |
| 4 | 15 | 4.22535211268 | 355 | 382.5 | 355 | 403377 | 369.89734953 | DE |
| 12 | -1.5 | -0.403768506057 | 371.5 | 382.5 | 346.5 | 251122 | 364.70022637 | DE |
| 26 | -17 | -4.39276485788 | 387 | 396 | 322 | 262775 | 364.11368072 | DE |
| 52 | 18.5 | 5.26315789474 | 351.5 | 397 | 322 | 340024 | 366.68119759 | DE |
| 156 | 183 | 97.8609625668 | 187 | 397 | 178.5 | 283483 | 302.05363934 | DE |
| 260 | 93 | 33.5740072202 | 277 | 397 | 101 | 237862 | 263.95886489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 370 | -8 | -2.12 | 378 | 382.5 | 370 | 1311686 |
| 1741368600 | 378 | 6 | 1.61 | 377.5 | 380 | 370.5 | 110338 |
| 1741282200 | 372 | -4 | -1.06 | 378 | 378 | 370 | 377618 |
| 1741195800 | 376 | 4 | 1.08 | 374 | 378 | 370 | 641016 |
| 1741109400 | 372 | 0 | 0.00 | 375 | 375 | 368.5 | 677262 |
| 1741023000 | 372 | 5.5 | 1.50 | 370 | 374 | 366 | 496505 |
| 1740763800 | 366.5 | -3 | -0.81 | 364.5 | 369 | 364 | 359869 |
| 1740677400 | 369.5 | -1.5 | -0.40 | 370.5 | 370.5 | 364.5 | 156814 |
| 1740591000 | 371 | -2 | -0.54 | 376 | 378 | 371 | 562503 |
| 1740504600 | 373 | -1 | -0.27 | 375 | 377 | 371.5 | 427545 |
| 1740418200 | 374 | 2.5 | 0.67 | 372.5 | 374 | 368 | 426913 |
| 1740159000 | 371.5 | 1.5 | 0.41 | 366 | 376 | 366 | 1006888 |
| 1740072600 | 370 | 2 | 0.54 | 370 | 373.5 | 367.5 | 609121 |
| 1739986200 | 368 | 1 | 0.27 | 370 | 370 | 364 | 514117 |
| 1739899800 | 367 | 1 | 0.27 | 365.5 | 370.5 | 363 | 310169 |
| 1739813400 | 366 | 3.5 | 0.97 | 366 | 366 | 362 | 133724 |
| 1739554200 | 362.5 | -1.5 | -0.41 | 364.5 | 366 | 361 | 362449 |
| 1739467800 | 364 | 0.5 | 0.14 | 365 | 365.5 | 361.5 | 294264 |
| 1739381400 | 363.5 | 3.5 | 0.97 | 364.5 | 365 | 360.5 | 97528 |
| 1739295000 | 360 | -2 | -0.55 | 364.5 | 365 | 359 | 375084 |
| 1739208600 | 362 | 0.5 | 0.14 | 355 | 364 | 355 | 127815 |
| 1738949400 | 361.5 | 2.5 | 0.70 | 360 | 362 | 358 | 644761 |
| 1738863000 | 359 | 5 | 1.41 | 364 | 364 | 352.5 | 307037 |
| 1738776600 | 354 | 0 | 0.00 | 357 | 357 | 353 | 253882 |
| 1738690200 | 354 | 0 | 0.00 | 360 | 360 | 352 | 477820 |
| 1738603800 | 354 | 0 | 0.00 | 353.5 | 354 | 350 | 497155 |
| 1738344600 | 354 | 0 | 0.00 | 359.5 | 359.5 | 354 | 303396 |
| 1738258200 | 354 | 6.5 | 1.87 | 352.5 | 364 | 351.5 | 411092 |
| 1738171800 | 347.5 | -4.5 | -1.28 | 356 | 356 | 346.5 | 80378 |
| 1738085400 | 352 | 0.5 | 0.14 | 351.5 | 356.5 | 351.5 | 84071 |
| 1737999000 | 351.5 | 1 | 0.29 | 349 | 353.5 | 348 | 48113 |
| 1737739800 | 350.5 | -2 | -0.57 | 365 | 365 | 350 | 102963 |
| 1737653400 | 352.5 | -2.5 | -0.70 | 354 | 355 | 349.5 | 80427 |
| 1737567000 | 355 | -2.5 | -0.70 | 362.5 | 362.5 | 354 | 73703 |
| 1737480600 | 357.5 | -4.5 | -1.24 | 356 | 364.5 | 356 | 123986 |
| 1737394200 | 362 | 0 | 0.00 | 366 | 367.5 | 362 | 55712 |
| 1737135000 | 362 | 1 | 0.28 | 368 | 368 | 361.5 | 107370 |
| 1737048600 | 361 | 0.5 | 0.14 | 356 | 362 | 356 | 99794 |
| 1736962200 | 360.5 | -0.5 | -0.14 | 356 | 367 | 356 | 73587 |
| 1736875800 | 361 | -0.5 | -0.14 | 360 | 363.5 | 357 | 112137 |
| 1736789400 | 361.5 | -7 | -1.90 | 360 | 367 | 360 | 134873 |
| 1736530200 | 368.5 | -3.5 | -0.94 | 372 | 372.5 | 365.5 | 85356 |
| 1736443800 | 372 | 24.5 | 7.05 | 363 | 379 | 355 | 419183 |
| 1736357400 | 347.5 | -4.5 | -1.28 | 361.5 | 361.5 | 346.5 | 125421 |
| 1736271000 | 352 | -3 | -0.85 | 360 | 360 | 348.5 | 232791 |
| 1736184600 | 355 | -3.5 | -0.98 | 370 | 370 | 353.5 | 230322 |
| 1735925400 | 358.5 | -4 | -1.10 | 356.5 | 361.5 | 352.5 | 80499 |
| 1735839000 | 362.5 | 0.5 | 0.14 | 359.5 | 362.5 | 357.5 | 63477 |
| 1735666200 | 362 | 0.5 | 0.14 | 370 | 370 | 361.5 | 23440 |
| 1735579800 | 361.5 | -2 | -0.55 | 350.5 | 364 | 350.5 | 49449 |
| 1735320600 | 363.5 | -3.5 | -0.95 | 364 | 368.5 | 363 | 67188 |
| 1735061400 | 367 | 5.5 | 1.52 | 365 | 367 | 363.5 | 37390 |
| 1734975000 | 361.5 | 0 | 0.00 | 350.5 | 362.5 | 350.5 | 98889 |
| 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 |
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
