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 | -7 | -3.04347826087 | 230 | 230 | 220 | 19752 | 223.26813957 | DE |
| 4 | 3 | 1.36363636364 | 220 | 230 | 213 | 24637 | 223.63554207 | DE |
| 12 | 3 | 1.36363636364 | 220 | 230 | 212 | 25550 | 220.96403745 | DE |
| 26 | 5 | 2.29357798165 | 218 | 236 | 211 | 26630 | 220.5478107 | DE |
| 52 | 0 | 0 | 223 | 250 | 211 | 64424 | 231.36101807 | DE |
| 156 | -27 | -10.8 | 250 | 297 | 195 | 91957 | 243.70597969 | DE |
| 260 | -94 | -29.6529968454 | 317 | 320 | 165 | 74159 | 236.44151953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 223 | 0 | 0.00 | 220 | 225 | 220 | 26234 |
| 1739467800 | 223 | -2 | -0.89 | 221 | 225 | 221 | 1005 |
| 1739381400 | 225 | 2 | 0.90 | 229 | 229 | 225 | 1460 |
| 1739295000 | 223 | -7 | -3.04 | 226 | 227 | 220 | 66697 |
| 1739208600 | 230 | 6.5 | 2.91 | 230 | 230 | 230 | 3366 |
| 1738949400 | 223.5 | -2 | -0.89 | 223.5 | 223.5 | 223.5 | 313 |
| 1738863000 | 225.5 | 0 | 0.00 | 225 | 225.5 | 222 | 15207 |
| 1738776600 | 225.5 | -2.5 | -1.10 | 225.5 | 225.5 | 225.5 | 0 |
| 1738690200 | 228 | 3 | 1.33 | 229 | 230 | 228 | 5540 |
| 1738603800 | 225 | -4 | -1.75 | 225 | 225 | 221 | 14240 |
| 1738344600 | 229 | -1 | -0.43 | 225 | 229 | 225 | 7950 |
| 1738258200 | 230 | 0 | 0.00 | 230 | 230 | 230 | 2914 |
| 1738171800 | 230 | 5 | 2.22 | 224 | 230 | 220 | 167679 |
| 1738085400 | 225 | 7 | 3.21 | 217 | 225 | 217 | 19107 |
| 1737999000 | 218 | 2 | 0.93 | 220 | 220 | 217 | 10704 |
| 1737739800 | 216 | 0 | 0.00 | 214 | 217 | 214 | 64595 |
| 1737653400 | 216 | 0 | 0.00 | 215 | 216 | 213 | 59717 |
| 1737567000 | 216 | -1 | -0.46 | 216 | 219 | 215 | 7875 |
| 1737480600 | 217 | 0.5 | 0.23 | 214 | 219 | 214 | 17951 |
| 1737394200 | 216.5 | -3.5 | -1.59 | 220 | 220 | 216.5 | 186 |
| 1737135000 | 220 | 0 | 0.00 | 220 | 220 | 220 | 836 |
| 1737048600 | 220 | 0 | 0.00 | 219 | 220 | 215 | 53078 |
| 1736962200 | 220 | 0 | 0.00 | 219 | 220 | 219 | 1247 |
| 1736875800 | 220 | 0 | 0.00 | 220 | 220 | 219 | 2149 |
| 1736789400 | 220 | 3.5 | 1.62 | 214 | 220 | 214 | 15459 |
| 1736530200 | 216.5 | -1 | -0.46 | 215 | 216.5 | 212 | 19318 |
| 1736443800 | 217.5 | -2.5 | -1.14 | 215 | 217.5 | 215 | 5334 |
| 1736357400 | 220 | 1 | 0.46 | 218 | 226 | 218 | 13364 |
| 1736271000 | 219 | -5 | -2.23 | 229 | 229 | 219 | 24898 |
| 1736184600 | 224 | 0.5 | 0.22 | 228 | 228 | 218 | 32956 |
| 1735925400 | 223.5 | 0.5 | 0.22 | 223.5 | 223.5 | 223.5 | 31955 |
| 1735839000 | 223 | -4 | -1.76 | 223 | 223 | 223 | 293 |
| 1735666200 | 227 | 3.5 | 1.57 | 219 | 227 | 218 | 22935 |
| 1735579800 | 223.5 | 2.5 | 1.13 | 219 | 223.5 | 219 | 2731 |
| 1735320600 | 221 | -6 | -2.64 | 229 | 229 | 221 | 2207 |
| 1735061400 | 227 | 5 | 2.25 | 227 | 227 | 226 | 3278 |
| 1734975000 | 222 | 4 | 1.83 | 219 | 225 | 219 | 39798 |
| 1734715800 | 218 | -9 | -3.96 | 224 | 225 | 218 | 36989 |
| 1734629400 | 227 | -1 | -0.44 | 227 | 227 | 219 | 11158 |
| 1734543000 | 228 | 7.5 | 3.40 | 223 | 229 | 219 | 29407 |
| 1734456600 | 220.5 | -8.5 | -3.71 | 230 | 230 | 220.5 | 5042 |
| 1734370200 | 229 | 11 | 5.05 | 219 | 229 | 219 | 77006 |
| 1734111000 | 218 | -12 | -5.22 | 219 | 222 | 218 | 16101 |
| 1734024600 | 230 | 12 | 5.50 | 218 | 230 | 218 | 51143 |
| 1733938200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 8256 |
| 1733851800 | 218 | 0 | 0.00 | 224 | 224 | 218 | 20180 |
| 1733765400 | 218 | 4 | 1.87 | 219 | 220 | 218 | 18869 |
| 1733506200 | 214 | -2 | -0.93 | 214 | 214 | 214 | 336595 |
| 1733419800 | 216 | -6 | -2.70 | 217 | 217 | 216 | 21487 |
| 1733333400 | 222 | 6 | 2.78 | 222 | 222 | 222 | 2444 |
| 1733247000 | 216 | -3.5 | -1.59 | 222 | 222 | 216 | 2752 |
| 1733160600 | 219.5 | -2.5 | -1.13 | 222 | 222 | 219.5 | 5842 |
| 1732901400 | 222 | 3 | 1.37 | 222 | 222 | 222 | 559 |
| 1732815000 | 219 | -3 | -1.35 | 219 | 219 | 219 | 5506 |
| 1732728600 | 222 | 3 | 1.37 | 222 | 222 | 222 | 6530 |
| 1732642200 | 219 | -1 | -0.45 | 224 | 224 | 218 | 14618 |
| 1732555800 | 220 | 1 | 0.46 | 220 | 220 | 216 | 21316 |
| 1732296600 | 219 | 7 | 3.30 | 219 | 219 | 219 | 11109 |
| 1732210200 | 212 | -4.5 | -2.08 | 212 | 212 | 212 | 3008 |
| 1732123800 | 216.5 | 0.5 | 0.23 | 217 | 217 | 212 | 28369 |
| 1732037400 | 216 | -1 | -0.46 | 217 | 217 | 216 | 37390 |
| 1731951000 | 217 | 6 | 2.84 | 217 | 221 | 216 | 96252 |
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
