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 | -0.45871559633 | 1090 | 1115 | 1081.5 | 4513533 | 1096.17634097 | DE |
| 4 | 70 | 6.89655172414 | 1015 | 1184 | 1012.5 | 3709009 | 1120.26473945 | DE |
| 12 | 108.6 | 11.1224907825 | 976.4 | 1184 | 974 | 2571938 | 1062.61036687 | DE |
| 26 | -62.5 | -5.44662309368 | 1147.5 | 1184 | 911 | 2709688 | 1045.94320579 | DE |
| 52 | 47.5 | 4.57831325301 | 1037.5 | 1244.5 | 911 | 2714851 | 1047.26128548 | DE |
| 156 | -171.5 | -13.6490250696 | 1256.5 | 1338.5 | 887 | 2776537 | 1094.14062101 | DE |
| 260 | -171.5 | -13.6490250696 | 1256.5 | 1742.5 | 887 | 2584653 | 1215.76060692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1085 | -12.5 | -1.14 | 1087.5 | 1092 | 1081.5 | 3044811 |
| 1742491800 | 1097.5 | 9 | 0.83 | 1090 | 1099.5 | 1087.5 | 7251277 |
| 1742405400 | 1088.5 | -16.5 | -1.49 | 1103 | 1103.5 | 1085 | 2307021 |
| 1742319000 | 1105 | -0.5 | -0.05 | 1110.5 | 1115 | 1095.5 | 1432166 |
| 1742232600 | 1105.5 | 11.5 | 1.05 | 1099.5 | 1109.5 | 1099.5 | 1797413 |
| 1741973400 | 1094 | 2 | 0.18 | 1090 | 1100.5 | 1083 | 9779786 |
| 1741887000 | 1092 | -4 | -0.36 | 1095 | 1106.5 | 1089 | 4335709 |
| 1741800600 | 1096 | -45 | -3.94 | 1125.5 | 1134 | 1092 | 3172501 |
| 1741714200 | 1141 | -20.5 | -1.76 | 1159.5 | 1165 | 1139 | 2995175 |
| 1741627800 | 1161.5 | 8 | 0.69 | 1154.5 | 1165 | 1141 | 2075143 |
| 1741368600 | 1153.5 | -2 | -0.17 | 1147 | 1154.5 | 1139.5 | 2363192 |
| 1741282200 | 1155.5 | -13.5 | -1.15 | 1170.5 | 1172.5 | 1148 | 2123821 |
| 1741195800 | 1169 | -8 | -0.68 | 1175.5 | 1184 | 1169 | 3706385 |
| 1741109400 | 1177 | 4.5 | 0.38 | 1174 | 1181.5 | 1163.5 | 3790024 |
| 1741023000 | 1172.5 | 22 | 1.91 | 1150 | 1176.5 | 1148 | 2656593 |
| 1740763800 | 1150.5 | 4 | 0.35 | 1142 | 1158.5 | 1127.5 | 6159456 |
| 1740677400 | 1146.5 | -1.5 | -0.13 | 1147.5 | 1153.5 | 1140 | 2151684 |
| 1740591000 | 1148 | 40.5 | 3.66 | 1111 | 1153.5 | 1101 | 4569542 |
| 1740504600 | 1107.5 | 64 | 6.13 | 1117 | 1150 | 1063 | 6975260 |
| 1740418200 | 1043.5 | 10 | 0.97 | 1044 | 1050 | 1033 | 2102760 |
| 1740159000 | 1033.5 | 16 | 1.57 | 1015 | 1034 | 1012.5 | 2435269 |
| 1740072600 | 1017.5 | -4 | -0.39 | 1017 | 1020.5 | 1011.5 | 1066026 |
| 1739986200 | 1021.5 | -11 | -1.07 | 1029.5 | 1029.5 | 1016 | 2220790 |
| 1739899800 | 1032.5 | 1 | 0.10 | 1034 | 1038 | 1027 | 1400300 |
| 1739813400 | 1031.5 | 6 | 0.59 | 1021.5 | 1031.5 | 1019 | 685429 |
| 1739554200 | 1025.5 | -1 | -0.10 | 1024.5 | 1029.5 | 1017 | 1916743 |
| 1739467800 | 1026.5 | 7 | 0.69 | 1026 | 1033 | 1017 | 1780121 |
| 1739381400 | 1019.5 | 10 | 0.99 | 1010.5 | 1021.5 | 1010.5 | 1504059 |
| 1739295000 | 1009.5 | 5.5 | 0.55 | 1004 | 1016 | 1003 | 2785507 |
| 1739208600 | 1004 | 2.5 | 0.25 | 997 | 1010.5 | 997 | 1162821 |
| 1738949400 | 1001.5 | -23.5 | -2.29 | 1012.5 | 1019 | 1000.5 | 1802172 |
| 1738863000 | 1025 | -16 | -1.54 | 1046.5 | 1047.5 | 1024.5 | 1673199 |
| 1738776600 | 1041 | 7.5 | 0.73 | 1030 | 1041 | 1027.5 | 1457474 |
| 1738690200 | 1033.5 | 5 | 0.49 | 1020.5 | 1036.5 | 1020 | 1281304 |
| 1738603800 | 1028.5 | -3.5 | -0.34 | 1013.5 | 1030 | 1012.5 | 1290757 |
| 1738344600 | 1032 | -0.5 | -0.05 | 1031 | 1037.5 | 1027 | 1299089 |
| 1738258200 | 1032.5 | 10 | 0.98 | 1019 | 1033 | 1014 | 1633273 |
| 1738171800 | 1022.5 | -2.5 | -0.24 | 1018 | 1031 | 1016 | 1160059 |
| 1738085400 | 1025 | 13.5 | 1.33 | 1015.5 | 1032 | 1015.5 | 974838 |
| 1737999000 | 1011.5 | 9 | 0.90 | 1007 | 1012.5 | 1003 | 1440061 |
| 1737739800 | 1002.5 | -6.5 | -0.64 | 1007 | 1016 | 998 | 2076235 |
| 1737653400 | 1009 | -18.5 | -1.80 | 1024.5 | 1024.5 | 1007.5 | 2015747 |
| 1737567000 | 1027.5 | -9 | -0.87 | 1043.5 | 1043.5 | 1027.5 | 2029508 |
| 1737480600 | 1036.5 | 8.5 | 0.83 | 1026.5 | 1039.5 | 1023 | 3004938 |
| 1737394200 | 1028 | 2.5 | 0.24 | 1028 | 1047.5 | 1025 | 872978 |
| 1737135000 | 1025.5 | 4 | 0.39 | 1027.5 | 1032 | 1025.5 | 3299575 |
| 1737048600 | 1021.5 | 11 | 1.09 | 1019.5 | 1030 | 1010 | 1373628 |
| 1736962200 | 1010.5 | 32.5 | 3.32 | 982.6 | 1010.5 | 982.4 | 3217701 |
| 1736875800 | 978 | -5.8 | -0.59 | 989.2 | 991.6 | 974 | 4651051 |
| 1736789400 | 983.8 | -4.2 | -0.43 | 982.4 | 988.4 | 980.8 | 1487286 |
| 1736530200 | 988 | -16 | -1.59 | 1001 | 1005.5 | 983.8 | 2913953 |
| 1736443800 | 1004 | 16.4 | 1.66 | 985.6 | 1004 | 982.2 | 808425 |
| 1736357400 | 987.6 | 1.2 | 0.12 | 988 | 994.6 | 976.4 | 6598879 |
| 1736271000 | 986.4 | -3.6 | -0.36 | 979.2 | 990.6 | 975.8 | 1988241 |
| 1736184600 | 990 | 9.2 | 0.94 | 980 | 990 | 975.2 | 5869139 |
| 1735925400 | 980.8 | -12.4 | -1.25 | 981.6 | 989.6 | 978.2 | 1513584 |
| 1735839000 | 993.2 | 1.8 | 0.18 | 989.2 | 1002.5 | 984.4 | 2482458 |
| 1735666200 | 991.4 | 9.2 | 0.94 | 978.8 | 991.4 | 977 | 462993 |
| 1735579800 | 982.2 | -0.6 | -0.06 | 983.6 | 985 | 977 | 1011035 |
| 1735320600 | 982.8 | -3.2 | -0.32 | 976.4 | 985.8 | 976.4 | 1352805 |
| 1735061400 | 986 | 9.2 | 0.94 | 965.8 | 989.2 | 965.2 | 808348 |
| 1734975000 | 976.8 | 4 | 0.41 | 964.6 | 981.8 | 961.8 | 1300684 |
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
