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 | 3 | 1.02739726027 | 292 | 298 | 291 | 67544 | 294.33630767 | DE |
| 4 | 8 | 2.78745644599 | 287 | 298 | 287 | 83724 | 291.10697091 | DE |
| 12 | 10 | 3.50877192982 | 285 | 298 | 271 | 83022 | 283.88400881 | DE |
| 26 | 2.5 | 0.854700854701 | 292.5 | 299 | 271 | 78304 | 285.59716993 | DE |
| 52 | 40 | 15.6862745098 | 255 | 302 | 255 | 85976 | 283.51368764 | DE |
| 156 | 10 | 3.50877192982 | 285 | 323 | 247 | 68418 | 285.76638273 | DE |
| 260 | 26 | 9.66542750929 | 269 | 323 | 172 | 68476 | 280.3074605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 291 | -3.5 | -1.19 | 295 | 295 | 291 | 52122 |
| 1741109400 | 294.5 | -3.5 | -1.17 | 294.5 | 294.5 | 294.5 | 77101 |
| 1741023000 | 298 | 4 | 1.36 | 296 | 298 | 296 | 91294 |
| 1740763800 | 294 | 3 | 1.03 | 293 | 295 | 293 | 72611 |
| 1740677400 | 291 | -4 | -1.36 | 292 | 295 | 291 | 44594 |
| 1740591000 | 295 | 4 | 1.37 | 294 | 295 | 294 | 41146 |
| 1740504600 | 291 | 1 | 0.34 | 290 | 293 | 290 | 32025 |
| 1740418200 | 290 | -2 | -0.68 | 290 | 290 | 290 | 79017 |
| 1740159000 | 292 | 3 | 1.04 | 291 | 292 | 291 | 55080 |
| 1740072600 | 289 | 1 | 0.35 | 293 | 293 | 289 | 53550 |
| 1739986200 | 288 | -3.5 | -1.20 | 290 | 290 | 288 | 81626 |
| 1739899800 | 291.5 | 2.5 | 0.87 | 293 | 293 | 291.5 | 53008 |
| 1739813400 | 289 | -3 | -1.03 | 289 | 289 | 289 | 59809 |
| 1739554200 | 292 | 1.5 | 0.52 | 292 | 292 | 292 | 49302 |
| 1739467800 | 290.5 | -1.5 | -0.51 | 291 | 293 | 290.5 | 69852 |
| 1739381400 | 292 | 2 | 0.69 | 292 | 293 | 291 | 95759 |
| 1739295000 | 290 | -1 | -0.34 | 291 | 291 | 290 | 49484 |
| 1739208600 | 291 | 2 | 0.69 | 290 | 291 | 290 | 206517 |
| 1738949400 | 289 | -0.5 | -0.17 | 289 | 289 | 288 | 175930 |
| 1738863000 | 289.5 | 5.5 | 1.94 | 287 | 291 | 287 | 234647 |
| 1738776600 | 284 | -1 | -0.35 | 283 | 286 | 283 | 76488 |
| 1738690200 | 285 | 0 | 0.00 | 286 | 286 | 284 | 19381 |
| 1738603800 | 285 | -2 | -0.70 | 287 | 287 | 282 | 129550 |
| 1738344600 | 287 | -0.5 | -0.17 | 288 | 289 | 287 | 167033 |
| 1738258200 | 287.5 | 3 | 1.05 | 284 | 287.5 | 284 | 66853 |
| 1738171800 | 284.5 | 1.5 | 0.53 | 284 | 284.5 | 284 | 107914 |
| 1738085400 | 283 | 2 | 0.71 | 284 | 284 | 283 | 114622 |
| 1737999000 | 281 | -2 | -0.71 | 281 | 282 | 281 | 129986 |
| 1737739800 | 283 | 0 | 0.00 | 283 | 284 | 282 | 89134 |
| 1737653400 | 283 | 2 | 0.71 | 283 | 283 | 281 | 50945 |
| 1737567000 | 281 | -1 | -0.35 | 282 | 285 | 281 | 71870 |
| 1737480600 | 282 | 0 | 0.00 | 282 | 283 | 282 | 306325 |
| 1737394200 | 282 | -1 | -0.35 | 283 | 283 | 281 | 112345 |
| 1737135000 | 283 | 4 | 1.43 | 284 | 284 | 283 | 85186 |
| 1737048600 | 279 | 1 | 0.36 | 278 | 280 | 277 | 93553 |
| 1736962200 | 278 | 6 | 2.21 | 276 | 278 | 276 | 18938 |
| 1736875800 | 272 | -1 | -0.37 | 272 | 272 | 272 | 76555 |
| 1736789400 | 273 | 0.5 | 0.18 | 273 | 273 | 273 | 97821 |
| 1736530200 | 272.5 | -4.5 | -1.62 | 276 | 276 | 271 | 158862 |
| 1736443800 | 277 | 2 | 0.73 | 276 | 277 | 276 | 27466 |
| 1736357400 | 275 | 0 | 0.00 | 274 | 275 | 274 | 79384 |
| 1736271000 | 275 | -1.5 | -0.54 | 275 | 275 | 275 | 45544 |
| 1736184600 | 276.5 | 1.5 | 0.55 | 276 | 276.5 | 275 | 129293 |
| 1735925400 | 275 | -5 | -1.79 | 275 | 275 | 275 | 86731 |
| 1735839000 | 280 | 7 | 2.56 | 273 | 280 | 271 | 177113 |
| 1735666200 | 273 | 2 | 0.74 | 273 | 275 | 273 | 29995 |
| 1735579800 | 271 | -5 | -1.81 | 274 | 274 | 271 | 98430 |
| 1735320600 | 276 | -2 | -0.72 | 277 | 278 | 274 | 34586 |
| 1735061400 | 278 | -1 | -0.36 | 278 | 278 | 278 | 9993 |
| 1734975000 | 279 | 1 | 0.36 | 274 | 279 | 274 | 42945 |
| 1734715800 | 278 | 4 | 1.46 | 274 | 278 | 273 | 58485 |
| 1734629400 | 274 | -3 | -1.08 | 275 | 275 | 274 | 56100 |
| 1734543000 | 277 | -1.5 | -0.54 | 278 | 278 | 277 | 32422 |
| 1734456600 | 278.5 | -4 | -1.42 | 281 | 283 | 278 | 25178 |
| 1734370200 | 282.5 | -1 | -0.35 | 282.5 | 282.5 | 282.5 | 17247 |
| 1734111000 | 283.5 | -1.5 | -0.53 | 284 | 284 | 283.5 | 63720 |
| 1734024600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 69802 |
| 1733938200 | 285 | -2 | -0.70 | 285 | 286 | 285 | 41890 |
| 1733851800 | 287 | -3 | -1.03 | 288 | 288 | 285 | 28174 |
| 1733765400 | 290 | 5 | 1.75 | 290 | 290 | 287 | 63709 |
| 1733506200 | 285 | -2 | -0.70 | 285 | 285 | 285 | 40325 |
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
