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 | 10 | 2.849002849 | 351 | 364 | 351 | 214341 | 358.31528639 | DE |
| 4 | 0 | 0 | 361 | 364 | 347 | 171940 | 355.11892573 | DE |
| 12 | -9 | -2.43243243243 | 370 | 386 | 347 | 298302 | 366.6091474 | DE |
| 26 | -23 | -5.98958333333 | 384 | 400 | 347 | 254058 | 374.76249864 | DE |
| 52 | 22 | 6.48967551622 | 339 | 400 | 332 | 233363 | 370.85998078 | DE |
| 156 | 72 | 24.9134948097 | 289 | 400 | 264 | 197768 | 338.28747595 | DE |
| 260 | 118 | 48.5596707819 | 243 | 400 | 163 | 205547 | 300.01458614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 364 | 3 | 0.83 | 362 | 364 | 362 | 181609 |
| 1736443800 | 361 | 6 | 1.69 | 358 | 361 | 358 | 231113 |
| 1736357400 | 355 | -2 | -0.56 | 354 | 359 | 354 | 185534 |
| 1736271000 | 357 | 2 | 0.56 | 352 | 357 | 352 | 265925 |
| 1736184600 | 355 | 2 | 0.57 | 351 | 355 | 351 | 207524 |
| 1735925400 | 353 | 2 | 0.57 | 353 | 353 | 353 | 130342 |
| 1735839000 | 351 | 3 | 0.86 | 352 | 352 | 350 | 218169 |
| 1735666200 | 348 | -2 | -0.57 | 349 | 349 | 347 | 138739 |
| 1735579800 | 350 | -1 | -0.28 | 351 | 351 | 348 | 147784 |
| 1735320600 | 351 | -3 | -0.85 | 354 | 357 | 351 | 86108 |
| 1735061400 | 354 | 5 | 1.43 | 350 | 354 | 350 | 44470 |
| 1734975000 | 349 | -3 | -0.85 | 352 | 352 | 347 | 174829 |
| 1734715800 | 352 | -2 | -0.56 | 353 | 353 | 351 | 217112 |
| 1734629400 | 354 | -6 | -1.67 | 358 | 358 | 352 | 87374 |
| 1734543000 | 360 | 4 | 1.12 | 362 | 362 | 358 | 199051 |
| 1734456600 | 356 | -2 | -0.56 | 357 | 358 | 356 | 201255 |
| 1734370200 | 358 | -4 | -1.10 | 361 | 361 | 358 | 206046 |
| 1734111000 | 362 | 1 | 0.28 | 361 | 362 | 359 | 330504 |
| 1734024600 | 361 | -2 | -0.55 | 362 | 362 | 361 | 825311 |
| 1733938200 | 363 | -3 | -0.82 | 366 | 366 | 362 | 286666 |
| 1733851800 | 366 | 0 | 0.00 | 366 | 366 | 363 | 309963 |
| 1733765400 | 366 | 2 | 0.55 | 366 | 366 | 364 | 315061 |
| 1733506200 | 364 | -1 | -0.27 | 365 | 366 | 364 | 76795 |
| 1733419800 | 365 | -5 | -1.35 | 367 | 369 | 365 | 153504 |
| 1733333400 | 370 | 1 | 0.27 | 367 | 370 | 367 | 103981 |
| 1733247000 | 369 | 3 | 0.82 | 367 | 369 | 366 | 266474 |
| 1733160600 | 366 | -5 | -1.35 | 367 | 368 | 366 | 284354 |
| 1732901400 | 371 | 3 | 0.82 | 370 | 371 | 366 | 164903 |
| 1732815000 | 368 | 2 | 0.55 | 367 | 368 | 367 | 167124 |
| 1732728600 | 366 | 0 | 0.00 | 370 | 370 | 365 | 236461 |
| 1732642200 | 366 | 4 | 1.10 | 363 | 367 | 363 | 1880337 |
| 1732555800 | 362 | 1 | 0.28 | 365 | 365 | 362 | 406585 |
| 1732296600 | 361 | -2 | -0.55 | 369 | 369 | 361 | 295024 |
| 1732210200 | 363 | 0 | 0.00 | 361 | 364 | 360 | 267136 |
| 1732123800 | 363 | 2 | 0.55 | 363 | 367 | 361 | 323059 |
| 1732037400 | 361 | -4 | -1.10 | 361 | 364 | 361 | 230053 |
| 1731951000 | 365 | -9 | -2.41 | 374 | 374 | 364 | 595179 |
| 1731691800 | 374 | -5 | -1.32 | 376 | 380 | 373 | 674592 |
| 1731605400 | 379 | 1 | 0.26 | 376 | 384 | 376 | 166696 |
| 1731519000 | 378 | -4 | -1.05 | 384 | 384 | 378 | 343871 |
| 1731432600 | 382 | -3 | -0.78 | 381 | 384 | 379 | 244954 |
| 1731346200 | 385 | 4 | 1.05 | 383 | 386 | 383 | 292173 |
| 1731087000 | 381 | -1 | -0.26 | 380 | 384 | 380 | 388680 |
| 1731000600 | 382 | 0 | 0.00 | 377 | 383 | 377 | 228315 |
| 1730914200 | 382 | 10 | 2.69 | 378 | 384 | 378 | 335947 |
| 1730827800 | 372 | 0 | 0.00 | 371 | 374 | 371 | 196923 |
| 1730741400 | 372 | -1 | -0.27 | 373 | 373 | 370 | 213460 |
| 1730482200 | 373 | 2 | 0.54 | 372 | 373 | 371 | 94857 |
| 1730395800 | 371 | 2 | 0.54 | 368 | 372 | 368 | 195992 |
| 1730309400 | 369 | -2 | -0.54 | 371 | 371 | 368 | 329224 |
| 1730223000 | 371 | 0 | 0.00 | 370 | 371 | 370 | 547697 |
| 1730136600 | 371 | -1 | -0.27 | 370 | 374 | 369 | 262661 |
| 1729873800 | 372 | 0 | 0.00 | 374 | 374 | 370 | 328111 |
| 1729787400 | 372 | 4 | 1.09 | 367 | 372 | 367 | 491845 |
| 1729701000 | 368 | 1 | 0.27 | 368 | 368 | 368 | 240678 |
| 1729614600 | 367 | -4 | -1.08 | 374 | 374 | 367 | 617438 |
| 1729528200 | 371 | 3 | 0.82 | 370 | 371 | 369 | 367659 |
| 1729269000 | 368 | -1 | -0.27 | 373 | 373 | 368 | 767150 |
| 1729182600 | 369 | -5 | -1.34 | 374 | 374 | 369 | 360541 |
| 1729096200 | 374 | 0 | 0.00 | 376 | 380 | 374 | 327610 |
| 1729009800 | 374 | -3 | -0.80 | 374 | 375 | 374 | 179701 |
| 1728923400 | 377 | 1 | 0.27 | 381 | 381 | 377 | 156081 |
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
