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 | -6 | -1.6348773842 | 367 | 369 | 357 | 239104 | 365.00037808 | DE |
| 4 | -8 | -2.16802168022 | 369 | 376 | 357 | 192266 | 368.36428336 | DE |
| 12 | 5 | 1.40449438202 | 356 | 376 | 350 | 129581 | 366.17067384 | DE |
| 26 | -15 | -3.98936170213 | 376 | 388 | 337 | 108818 | 369.12044961 | DE |
| 52 | 48 | 15.3354632588 | 313 | 398 | 311 | 96958 | 365.66962161 | DE |
| 156 | -60 | -14.2517814727 | 421 | 435 | 273 | 100078 | 340.27885684 | DE |
| 260 | 69 | 23.6301369863 | 292 | 435 | 235 | 104370 | 342.67077875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 359 | 0 | 0.00 | 363 | 364 | 357 | 139133 |
| 1730395800 | 359 | -6 | -1.64 | 362 | 363 | 357 | 97685 |
| 1730309400 | 365 | -2 | -0.54 | 365 | 366 | 362 | 360573 |
| 1730223000 | 367 | -1 | -0.27 | 366 | 367 | 362 | 373021 |
| 1730136600 | 368 | -1 | -0.27 | 367 | 369 | 367 | 225106 |
| 1729873800 | 369 | 1 | 0.27 | 366 | 370 | 365 | 183562 |
| 1729787400 | 368 | -2 | -0.54 | 375 | 375 | 368 | 167678 |
| 1729701000 | 370 | -1 | -0.27 | 370 | 372 | 367 | 185263 |
| 1729614600 | 371 | 1 | 0.27 | 369 | 372 | 369 | 171458 |
| 1729528200 | 370 | -3 | -0.80 | 372 | 372 | 369 | 121136 |
| 1729269000 | 373 | 3 | 0.81 | 368 | 373 | 368 | 127236 |
| 1729182600 | 370 | 2 | 0.54 | 370 | 372 | 367 | 272079 |
| 1729096200 | 368 | -2 | -0.54 | 365 | 369 | 364 | 129987 |
| 1729009800 | 370 | -5 | -1.33 | 370 | 373 | 367 | 193492 |
| 1728923400 | 375 | 4 | 1.08 | 370 | 376 | 368 | 183217 |
| 1728664200 | 371 | 3 | 0.82 | 369 | 372 | 369 | 207948 |
| 1728577800 | 368 | -4 | -1.08 | 366 | 369 | 366 | 199784 |
| 1728491400 | 372 | 4 | 1.09 | 362 | 372 | 362 | 163691 |
| 1728405000 | 368 | 2 | 0.55 | 364 | 368 | 362 | 117120 |
| 1728318600 | 366 | 2 | 0.55 | 369 | 370 | 364 | 226148 |
| 1728059400 | 364 | -2 | -0.55 | 366 | 366 | 360 | 698505 |
| 1727973000 | 366 | 1 | 0.27 | 364 | 367 | 363 | 108983 |
| 1727886600 | 365 | 1 | 0.27 | 362 | 365 | 362 | 91665 |
| 1727800200 | 364 | -4 | -1.09 | 367 | 367 | 363 | 130543 |
| 1727713800 | 368 | -3 | -0.81 | 366 | 370 | 366 | 105465 |
| 1727454600 | 371 | 5 | 1.37 | 362 | 371 | 362 | 98158 |
| 1727368200 | 366 | 5 | 1.39 | 359 | 370 | 359 | 154538 |
| 1727281800 | 361 | 2 | 0.56 | 359 | 363 | 358 | 49713 |
| 1727195400 | 359 | 1 | 0.28 | 355 | 359 | 355 | 99283 |
| 1727109000 | 358 | -4 | -1.10 | 363 | 363 | 356 | 86678 |
| 1726849800 | 362 | -6 | -1.63 | 364 | 364 | 359 | 89067 |
| 1726763400 | 368 | 7 | 1.94 | 367 | 368 | 366 | 36607 |
| 1726677000 | 361 | -4 | -1.10 | 359 | 361 | 359 | 28517 |
| 1726590600 | 365 | 2 | 0.55 | 360 | 365 | 360 | 89098 |
| 1726504200 | 363 | -2 | -0.55 | 363 | 365 | 363 | 80776 |
| 1726245000 | 365 | 2 | 0.55 | 364 | 365 | 362 | 42836 |
| 1726158600 | 363 | 7 | 1.97 | 351 | 363 | 351 | 102021 |
| 1726072200 | 356 | 0 | 0.00 | 354 | 356 | 354 | 109704 |
| 1725985800 | 356 | 2 | 0.56 | 354 | 356 | 354 | 46383 |
| 1725899400 | 354 | 4 | 1.14 | 354 | 356 | 354 | 76942 |
| 1725640200 | 350 | -6 | -1.69 | 352 | 354 | 350 | 59845 |
| 1725553800 | 356 | -4 | -1.11 | 360 | 360 | 355 | 120354 |
| 1725467400 | 360 | -6 | -1.64 | 365 | 365 | 355 | 104431 |
| 1725381000 | 366 | -4 | -1.08 | 365 | 371 | 365 | 60885 |
| 1725294600 | 370 | -2 | -0.54 | 369 | 370 | 369 | 42089 |
| 1725035400 | 372 | -1 | -0.27 | 372 | 372 | 371 | 21011 |
| 1724949000 | 373 | 6 | 1.63 | 368 | 373 | 367 | 86410 |
| 1724862600 | 367 | -2 | -0.54 | 361 | 368 | 361 | 91650 |
| 1724776200 | 369 | 0 | 0.00 | 366 | 369 | 363 | 111955 |
| 1724430600 | 369 | -1 | -0.27 | 368 | 370 | 368 | 55301 |
| 1724344200 | 370 | -2 | -0.54 | 371 | 371 | 370 | 66373 |
| 1724257800 | 372 | 2 | 0.54 | 367 | 372 | 366 | 64475 |
| 1724171400 | 370 | -1 | -0.27 | 364 | 374 | 364 | 83140 |
| 1724085000 | 371 | 1 | 0.27 | 368 | 371 | 367 | 62279 |
| 1723825800 | 370 | 0 | 0.00 | 367 | 370 | 367 | 71462 |
| 1723739400 | 370 | 8 | 2.21 | 366 | 370 | 366 | 60667 |
| 1723653000 | 362 | 2 | 0.56 | 361 | 363 | 360 | 81706 |
| 1723566600 | 360 | 5 | 1.41 | 356 | 360 | 353 | 113669 |
| 1723480200 | 355 | -1 | -0.28 | 356 | 357 | 355 | 91849 |
| 1723221000 | 356 | 1 | 0.28 | 354 | 356 | 353 | 120063 |
| 1723134600 | 355 | -4 | -1.11 | 353 | 355 | 353 | 20142 |
| 1723048200 | 359 | 7 | 1.99 | 351 | 359 | 351 | 30145 |
| 1722961800 | 352 | 4 | 1.15 | 349 | 352 | 347 | 19530 |
| 1722875400 | 348 | -3 | -0.85 | 348 | 348 | 337 | 141967 |
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
