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 | -1 | -0.429184549356 | 233 | 243 | 229 | 59852 | 234.75955691 | DE |
| 4 | 23 | 11.004784689 | 209 | 259 | 209 | 68906 | 238.1834488 | DE |
| 12 | 50.5 | 27.8236914601 | 181.5 | 259 | 174 | 41175 | 225.96205041 | DE |
| 26 | 39.5 | 20.5194805195 | 192.5 | 259 | 174 | 33737 | 212.65902037 | DE |
| 52 | 73 | 45.9119496855 | 159 | 259 | 153 | 37591 | 189.37785339 | DE |
| 156 | -83 | -26.3492063492 | 315 | 315 | 146 | 25489 | 194.77317825 | DE |
| 260 | -39 | -14.3911439114 | 271 | 385 | 146 | 24691 | 222.71468647 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 232 | 1 | 0.43 | 231 | 232 | 231 | 134382 |
| 1744821000 | 231 | 0 | 0.00 | 231 | 235 | 231 | 9706 |
| 1744734600 | 231 | -1 | -0.43 | 232 | 232 | 231 | 73173 |
| 1744648200 | 232 | -6 | -2.52 | 229 | 232 | 229 | 48826 |
| 1744389000 | 238 | 1 | 0.42 | 237 | 238 | 229 | 70929 |
| 1744302600 | 237 | 4 | 1.72 | 233 | 243 | 233 | 96626 |
| 1744216200 | 233 | -4 | -1.69 | 231 | 233 | 228 | 40688 |
| 1744129800 | 237 | 13 | 5.80 | 233 | 237 | 233 | 22747 |
| 1744043400 | 224 | -6 | -2.61 | 228 | 234 | 220 | 81311 |
| 1743784200 | 230 | -6 | -2.54 | 236 | 237 | 229 | 51169 |
| 1743697800 | 236 | -13 | -5.22 | 244 | 244 | 233 | 39948 |
| 1743611400 | 249 | -9 | -3.49 | 256 | 256 | 249 | 27508 |
| 1743525000 | 258 | 3 | 1.18 | 255 | 259 | 255 | 100168 |
| 1743438600 | 255 | 3 | 1.19 | 251 | 255 | 251 | 74456 |
| 1743183000 | 252 | 6 | 2.44 | 246 | 254 | 246 | 223038 |
| 1743096600 | 246 | 6 | 2.50 | 239 | 246 | 239 | 56747 |
| 1743010200 | 240 | 8 | 3.45 | 233 | 240 | 232 | 114483 |
| 1742923800 | 232 | 20 | 9.43 | 219 | 236 | 219 | 142436 |
| 1742837400 | 212 | -3 | -1.40 | 215 | 215 | 210 | 35972 |
| 1742578200 | 215 | 2 | 0.94 | 213 | 217 | 213 | 29585 |
| 1742491800 | 213 | 4 | 1.91 | 209 | 217 | 209 | 56340 |
| 1742405400 | 209 | -2 | -0.95 | 211 | 211 | 209 | 6950 |
| 1742319000 | 211 | 10 | 4.98 | 201 | 211 | 201 | 27522 |
| 1742232600 | 201 | -2 | -0.99 | 203 | 203 | 197 | 56861 |
| 1741973400 | 203 | -1 | -0.49 | 204 | 204 | 203 | 12182 |
| 1741887000 | 204 | 0 | 0.00 | 204 | 204 | 202 | 21558 |
| 1741800600 | 204 | 0 | 0.00 | 204 | 204 | 203 | 7482 |
| 1741714200 | 204 | 2 | 0.99 | 202 | 204 | 202 | 25245 |
| 1741627800 | 202 | -5 | -2.42 | 207 | 207 | 202 | 30526 |
| 1741368600 | 207 | -5 | -2.36 | 212 | 212 | 207 | 30088 |
| 1741282200 | 212 | -6 | -2.75 | 218 | 218 | 212 | 31954 |
| 1741195800 | 218 | 0 | 0.00 | 218 | 218 | 218 | 31674 |
| 1741109400 | 218 | -2 | -0.91 | 220 | 220 | 218 | 10020 |
| 1741023000 | 220 | -1 | -0.45 | 220 | 220 | 220 | 7748 |
| 1740763800 | 221 | -2 | -0.90 | 223 | 223 | 221 | 9794 |
| 1740677400 | 223 | -5 | -2.19 | 227 | 227 | 223 | 25780 |
| 1740591000 | 228 | 2 | 0.88 | 226 | 230 | 222 | 41091 |
| 1740504600 | 226 | -7 | -3.00 | 233 | 233 | 225 | 44355 |
| 1740418200 | 233 | 13 | 5.91 | 227 | 233 | 227 | 40342 |
| 1740159000 | 220 | -6 | -2.65 | 226 | 229 | 220 | 30675 |
| 1740072600 | 226 | 5 | 2.26 | 221 | 228 | 221 | 59387 |
| 1739986200 | 221 | 10 | 4.74 | 211 | 225 | 211 | 103350 |
| 1739899800 | 211 | 10 | 4.98 | 201 | 212 | 201 | 38968 |
| 1739813400 | 201 | 1 | 0.50 | 200 | 201 | 200 | 5487 |
| 1739554200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 8597 |
| 1739467800 | 200 | -3 | -1.48 | 203 | 203 | 200 | 9740 |
| 1739381400 | 203 | -1 | -0.49 | 204 | 204 | 203 | 2799 |
| 1739295000 | 204 | -2 | -0.97 | 206 | 206 | 204 | 8549 |
| 1739208600 | 206 | -1 | -0.48 | 206 | 206 | 206 | 2046 |
| 1738949400 | 207 | 0 | 0.00 | 207 | 207 | 207 | 4006 |
| 1738863000 | 207 | 5 | 2.48 | 204 | 207 | 204 | 32583 |
| 1738776600 | 202 | -2 | -0.98 | 207 | 208 | 202 | 16202 |
| 1738690200 | 204 | 2 | 0.99 | 202 | 207 | 202 | 16397 |
| 1738603800 | 202 | -2 | -0.98 | 204 | 204 | 197 | 20619 |
| 1738344600 | 204 | 2 | 0.99 | 202 | 204 | 202 | 12381 |
| 1738258200 | 202 | 5 | 2.54 | 195 | 203 | 195 | 48931 |
| 1738171800 | 197 | 4.5 | 2.34 | 192.5 | 197 | 192.5 | 28696 |
| 1738085400 | 192.5 | 18.5 | 10.63 | 178.5 | 192.5 | 178.5 | 102453 |
| 1737999000 | 174 | -1 | -0.57 | 175 | 175 | 174 | 8841 |
| 1737739800 | 175 | -6.5 | -3.58 | 181.5 | 181.5 | 174 | 30603 |
| 1737653400 | 181.5 | 1.5 | 0.83 | 181.5 | 183 | 181.5 | 12154 |
| 1737567000 | 180 | -1.5 | -0.83 | 181.5 | 181.5 | 180 | 7047 |
| 1737480600 | 181.5 | -4.5 | -2.42 | 186 | 186 | 181.5 | 13906 |
| 1737394200 | 186 | -1 | -0.53 | 187 | 190 | 186 | 16666 |
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
