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 | 5 | 2.0325203252 | 246 | 252 | 243 | 47178 | 249.08899487 | DE |
| 4 | 7 | 2.86885245902 | 244 | 252 | 240 | 67625 | 245.62610887 | DE |
| 12 | 20 | 8.65800865801 | 231 | 252 | 231 | 51240 | 242.84974062 | DE |
| 26 | 8 | 3.29218106996 | 243 | 252 | 231 | 44932 | 239.70093397 | DE |
| 52 | 41 | 19.5238095238 | 210 | 253 | 209 | 62228 | 233.69188114 | DE |
| 156 | -22 | -8.05860805861 | 273 | 284.5 | 200 | 43714 | 236.70892514 | DE |
| 260 | -34 | -11.9298245614 | 285 | 293 | 158 | 44198 | 238.02847624 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 251 | 1 | 0.40 | 246 | 252 | 246 | 95029 |
| 1740072600 | 250 | 1 | 0.40 | 252 | 252 | 244 | 54311 |
| 1739986200 | 249 | -2 | -0.80 | 247 | 249 | 245 | 36803 |
| 1739899800 | 251 | 2 | 0.80 | 248 | 252 | 248 | 26469 |
| 1739813400 | 249 | 1.5 | 0.61 | 243 | 249 | 243 | 60803 |
| 1739554200 | 247.5 | 0 | 0.00 | 246 | 247.5 | 246 | 57504 |
| 1739467800 | 247.5 | 0 | 0.00 | 246 | 247.5 | 246 | 55115 |
| 1739381400 | 247.5 | 0.5 | 0.20 | 246 | 247.5 | 246 | 45262 |
| 1739295000 | 247 | -0.5 | -0.20 | 245 | 247 | 245 | 62390 |
| 1739208600 | 247.5 | 6.5 | 2.70 | 247 | 247.5 | 246 | 100464 |
| 1738949400 | 241 | -3.5 | -1.43 | 247 | 248 | 241 | 178462 |
| 1738863000 | 244.5 | 0 | 0.00 | 243 | 248 | 243 | 97272 |
| 1738776600 | 244.5 | 2 | 0.82 | 242 | 246 | 241 | 47711 |
| 1738690200 | 242.5 | -3 | -1.22 | 241 | 244 | 241 | 119023 |
| 1738603800 | 245.5 | -0.5 | -0.20 | 247 | 247 | 242 | 52812 |
| 1738344600 | 246 | -1 | -0.40 | 247 | 249 | 246 | 60035 |
| 1738258200 | 247 | 0 | 0.00 | 246 | 248 | 246 | 69417 |
| 1738171800 | 247 | 0 | 0.00 | 246 | 247 | 246 | 69189 |
| 1738085400 | 247 | 5 | 2.07 | 245 | 247 | 240 | 58547 |
| 1737999000 | 242 | -2.5 | -1.02 | 241 | 243 | 240 | 36408 |
| 1737739800 | 244.5 | -1 | -0.41 | 244 | 244.5 | 242 | 64501 |
| 1737653400 | 245.5 | -1.5 | -0.61 | 242 | 247 | 242 | 80490 |
| 1737567000 | 247 | 4.5 | 1.86 | 242 | 247 | 242 | 53997 |
| 1737480600 | 242.5 | -2 | -0.82 | 241 | 242.5 | 241 | 50252 |
| 1737394200 | 244.5 | 0.5 | 0.20 | 244 | 244.5 | 243 | 57246 |
| 1737135000 | 244 | 0 | 0.00 | 243 | 244 | 243 | 41797 |
| 1737048600 | 244 | 5 | 2.09 | 239 | 244 | 239 | 50461 |
| 1736962200 | 239 | 3 | 1.27 | 236 | 240 | 234 | 84812 |
| 1736875800 | 236 | 0 | 0.00 | 236 | 237 | 235 | 27512 |
| 1736789400 | 236 | 2 | 0.85 | 239 | 239 | 235 | 28281 |
| 1736530200 | 234 | -3 | -1.27 | 238 | 238 | 234 | 27929 |
| 1736443800 | 237 | -1.5 | -0.63 | 238 | 238 | 236 | 14545 |
| 1736357400 | 238.5 | 2.5 | 1.06 | 238 | 238.5 | 237 | 40108 |
| 1736271000 | 236 | -5 | -2.07 | 240 | 240 | 236 | 27368 |
| 1736184600 | 241 | 2 | 0.84 | 240 | 242 | 239 | 14412 |
| 1735925400 | 239 | 2 | 0.84 | 236 | 239 | 236 | 50011 |
| 1735839000 | 237 | -3 | -1.25 | 236 | 238 | 233 | 38925 |
| 1735666200 | 240 | 2 | 0.84 | 240 | 240 | 240 | 39590 |
| 1735579800 | 238 | 0 | 0.00 | 237 | 240 | 236 | 86321 |
| 1735320600 | 238 | -1 | -0.42 | 239 | 239 | 237 | 34554 |
| 1735061400 | 239 | 3.5 | 1.49 | 238 | 241 | 238 | 18708 |
| 1734975000 | 235.5 | -0.5 | -0.21 | 235 | 236 | 235 | 20165 |
| 1734715800 | 236 | -1 | -0.42 | 236 | 237 | 233 | 68519 |
| 1734629400 | 237 | -2 | -0.84 | 237 | 237 | 234 | 27162 |
| 1734543000 | 239 | -7 | -2.85 | 242 | 242 | 238 | 44184 |
| 1734456600 | 246 | 0 | 0.00 | 244 | 246 | 242 | 65155 |
| 1734370200 | 246 | 3 | 1.23 | 242 | 246 | 242 | 13494 |
| 1734111000 | 243 | -1 | -0.41 | 244 | 245 | 243 | 57001 |
| 1734024600 | 244 | 1 | 0.41 | 245 | 245 | 243 | 26069 |
| 1733938200 | 243 | -1 | -0.41 | 239 | 244 | 239 | 65667 |
| 1733851800 | 244 | -2 | -0.81 | 244 | 245 | 244 | 49260 |
| 1733765400 | 246 | 4 | 1.65 | 246 | 246 | 246 | 21163 |
| 1733506200 | 242 | 1 | 0.41 | 241 | 243 | 241 | 48405 |
| 1733419800 | 241 | 1 | 0.42 | 240 | 241 | 240 | 18391 |
| 1733333400 | 240 | 2.5 | 1.05 | 237 | 240 | 237 | 47061 |
| 1733247000 | 237.5 | 4 | 1.71 | 234 | 238 | 233 | 66399 |
| 1733160600 | 233.5 | 2.5 | 1.08 | 233 | 234 | 233 | 32207 |
| 1732901400 | 231 | -2 | -0.86 | 231 | 231 | 231 | 30554 |
| 1732815000 | 233 | -5 | -2.10 | 233 | 233 | 231 | 45407 |
| 1732728600 | 238 | 3 | 1.28 | 233 | 238 | 233 | 39917 |
| 1732642200 | 235 | 1 | 0.43 | 234 | 237 | 234 | 32228 |
| 1732555800 | 234 | -2 | -0.85 | 236 | 236 | 234 | 39774 |
| 1732296600 | 236 | 5 | 2.16 | 231 | 236 | 231 | 53775 |
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
