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 | 12 | 0.228223659186 | 5258 | 5330 | 5194 | 1625344 | 5265.91502379 | DE |
| 4 | 6 | 0.113981762918 | 5264 | 5372 | 5114 | 1615835 | 5250.37488917 | DE |
| 12 | 558 | 11.8421052632 | 4712 | 5372 | 4673 | 1357162 | 5067.43713484 | DE |
| 26 | 881 | 20.0729095466 | 4389 | 5372 | 4381 | 1595412 | 4845.35124167 | DE |
| 52 | 122 | 2.36985236985 | 5148 | 5372 | 4034 | 2059798 | 4587.79871411 | DE |
| 156 | -830 | -13.606557377 | 6100 | 6824 | 4034 | 1725296 | 5381.77575918 | DE |
| 260 | -499 | -8.64967932051 | 5769 | 8020 | 4034 | 1578029 | 5732.19092014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 5270 | 30 | 0.57 | 5276 | 5288 | 5202 | 1173269 |
| 1740763800 | 5240 | -20 | -0.38 | 5214 | 5302 | 5210 | 3108587 |
| 1740677400 | 5260 | -6 | -0.11 | 5234 | 5272 | 5194 | 1024448 |
| 1740591000 | 5266 | -34 | -0.64 | 5286 | 5330 | 5266 | 1519713 |
| 1740504600 | 5300 | -2 | -0.04 | 5292 | 5328 | 5262 | 1391846 |
| 1740418200 | 5302 | 40 | 0.76 | 5258 | 5310 | 5234 | 1082128 |
| 1740159000 | 5262 | -24 | -0.45 | 5294 | 5302 | 5250 | 1215613 |
| 1740072600 | 5286 | -40 | -0.75 | 5310 | 5322 | 5280 | 1563926 |
| 1739986200 | 5326 | -12 | -0.22 | 5342 | 5372 | 5318 | 977804 |
| 1739899800 | 5338 | 14 | 0.26 | 5314 | 5354 | 5292 | 1084917 |
| 1739813400 | 5324 | 108 | 2.07 | 5190 | 5324 | 5184 | 1501416 |
| 1739554200 | 5216 | 58 | 1.12 | 5196 | 5220 | 5168 | 993605 |
| 1739467800 | 5158 | -12 | -0.23 | 5184 | 5198 | 5114 | 4346008 |
| 1739381400 | 5170 | -42 | -0.81 | 5218 | 5218 | 5116 | 1170579 |
| 1739295000 | 5212 | -32 | -0.61 | 5234 | 5302 | 5208 | 1095485 |
| 1739208600 | 5244 | -10 | -0.19 | 5242 | 5272 | 5240 | 1677102 |
| 1738949400 | 5254 | -6 | -0.11 | 5250 | 5278 | 5230 | 3547510 |
| 1738863000 | 5260 | 4 | 0.08 | 5266 | 5308 | 5258 | 1001096 |
| 1738776600 | 5256 | 20 | 0.38 | 5218 | 5280 | 5200 | 1350502 |
| 1738690200 | 5236 | -68 | -1.28 | 5194 | 5256 | 5170 | 973989 |
| 1738603800 | 5304 | -26 | -0.49 | 5264 | 5306 | 5240 | 1690434 |
| 1738344600 | 5330 | -2 | -0.04 | 5350 | 5350 | 5310 | 1369236 |
| 1738258200 | 5332 | 88 | 1.68 | 5250 | 5332 | 5232 | 1322347 |
| 1738171800 | 5244 | 22 | 0.42 | 5198 | 5266 | 5162 | 1390444 |
| 1738085400 | 5222 | 58 | 1.12 | 5168 | 5240 | 5168 | 1480297 |
| 1737999000 | 5164 | 92 | 1.81 | 5068 | 5172 | 5060 | 964696 |
| 1737739800 | 5072 | 0 | 0.00 | 5082 | 5102 | 5064 | 1641805 |
| 1737653400 | 5072 | 32 | 0.63 | 5018 | 5072 | 5014 | 1696785 |
| 1737567000 | 5040 | -26 | -0.51 | 5076 | 5090 | 4984 | 863888 |
| 1737480600 | 5066 | 30 | 0.60 | 5056 | 5074 | 5008 | 665738 |
| 1737394200 | 5036 | 22 | 0.44 | 5004 | 5050 | 5000 | 680134 |
| 1737135000 | 5014 | 125 | 2.56 | 4940 | 5044 | 4928 | 1503409 |
| 1737048600 | 4889 | 68 | 1.41 | 4846 | 4889 | 4845 | 751272 |
| 1736962200 | 4821 | -42 | -0.86 | 4891 | 4893 | 4811 | 936345 |
| 1736875800 | 4863 | -29 | -0.59 | 4896 | 4921 | 4822 | 1062019 |
| 1736789400 | 4892 | -58 | -1.17 | 4890 | 4942 | 4868 | 946050 |
| 1736530200 | 4950 | 27 | 0.55 | 5000 | 5060 | 4947 | 1264108 |
| 1736443800 | 4923 | 14 | 0.29 | 4894 | 4942 | 4894 | 572873 |
| 1736357400 | 4909 | 64 | 1.32 | 4854 | 4923 | 4841 | 3691763 |
| 1736271000 | 4845 | 36 | 0.75 | 4805 | 4868 | 4759 | 993815 |
| 1736184600 | 4809 | -60 | -1.23 | 4844 | 4849 | 4769 | 1077134 |
| 1735925400 | 4869 | 10 | 0.21 | 4858 | 4884 | 4851 | 510646 |
| 1735839000 | 4859 | 26 | 0.54 | 4834 | 4890 | 4813 | 469236 |
| 1735666200 | 4833 | 26 | 0.54 | 4799 | 4833 | 4786 | 246347 |
| 1735579800 | 4807 | -21 | -0.43 | 4810 | 4818 | 4782 | 486583 |
| 1735320600 | 4828 | 12 | 0.25 | 4791 | 4828 | 4782 | 424567 |
| 1735061400 | 4816 | -1 | -0.02 | 4822 | 4839 | 4816 | 340474 |
| 1734975000 | 4817 | 9 | 0.19 | 4773 | 4829 | 4759 | 543078 |
| 1734715800 | 4808 | -12 | -0.25 | 4818 | 4822 | 4759 | 2595849 |
| 1734629400 | 4820 | -3 | -0.06 | 4817 | 4837 | 4798 | 4071778 |
| 1734543000 | 4823 | -20 | -0.41 | 4841 | 4859 | 4808 | 1691410 |
| 1734456600 | 4843 | -13 | -0.27 | 4817 | 4870 | 4792 | 1275383 |
| 1734370200 | 4856 | -1 | -0.02 | 4841 | 4867 | 4814 | 826162 |
| 1734111000 | 4857 | 20 | 0.41 | 4835 | 4870 | 4833 | 712620 |
| 1734024600 | 4837 | 2 | 0.04 | 4813 | 4870 | 4787 | 2738202 |
| 1733938200 | 4835 | 132 | 2.81 | 4709 | 4852 | 4697 | 1360694 |
| 1733851800 | 4703 | -35 | -0.74 | 4720 | 4727 | 4673 | 1064173 |
| 1733765400 | 4738 | 29 | 0.62 | 4712 | 4747 | 4688 | 810184 |
| 1733506200 | 4709 | -66 | -1.38 | 4786 | 4788 | 4686 | 1427167 |
| 1733419800 | 4775 | -19 | -0.40 | 4792 | 4811 | 4770 | 1216329 |
| 1733333400 | 4794 | -27 | -0.56 | 4809 | 4811 | 4767 | 1691157 |
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
