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 | -10 | -3.46020761246 | 289 | 300 | 275.5 | 332082 | 284.36403013 | DE |
| 4 | 0.5 | 0.179533213645 | 278.5 | 300 | 256.5 | 293796 | 279.84135838 | DE |
| 12 | -64 | -18.6588921283 | 343 | 372 | 230 | 281102 | 300.18666306 | DE |
| 26 | -129 | -31.6176470588 | 408 | 422.5 | 230 | 252250 | 342.80046613 | DE |
| 52 | -120 | -30.0751879699 | 399 | 457.5 | 230 | 247276 | 382.40327167 | DE |
| 156 | -137.5 | -33.0132052821 | 416.5 | 495 | 230 | 271391 | 390.48748304 | DE |
| 260 | -21 | -7 | 300 | 610 | 195.2 | 295577 | 390.12481873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 279 | -3 | -1.06 | 285 | 289 | 278.5 | 517628 |
| 1737653400 | 282 | 0 | 0.00 | 280 | 284.5 | 280 | 296747 |
| 1737567000 | 282 | -7.5 | -2.59 | 300 | 300 | 282 | 475834 |
| 1737480600 | 289.5 | 3.5 | 1.22 | 285 | 291.5 | 284.5 | 417477 |
| 1737394200 | 286 | 3.5 | 1.24 | 280 | 290 | 280 | 159717 |
| 1737135000 | 282.5 | 4 | 1.44 | 289 | 289 | 275.5 | 310637 |
| 1737048600 | 278.5 | 7.5 | 2.77 | 258.5 | 278.5 | 258.5 | 297022 |
| 1736962200 | 271 | 3 | 1.12 | 279.5 | 279.5 | 270.5 | 379027 |
| 1736875800 | 268 | 0 | 0.00 | 256.5 | 274 | 256.5 | 446467 |
| 1736789400 | 268 | -1.5 | -0.56 | 278 | 278 | 266 | 360180 |
| 1736530200 | 269.5 | -6 | -2.18 | 275.5 | 277.5 | 269.5 | 345902 |
| 1736443800 | 275.5 | -9 | -3.16 | 297.5 | 297.5 | 273 | 346172 |
| 1736357400 | 284.5 | 6.5 | 2.34 | 267 | 284.5 | 267 | 343347 |
| 1736271000 | 278 | -15 | -5.12 | 294.5 | 294.5 | 278 | 219281 |
| 1736184600 | 293 | 5.5 | 1.91 | 290 | 296.5 | 287.5 | 231900 |
| 1735925400 | 287.5 | -4 | -1.37 | 283 | 292.5 | 283 | 219709 |
| 1735839000 | 291.5 | -4.5 | -1.52 | 294.5 | 295 | 289 | 193590 |
| 1735666200 | 296 | 14.5 | 5.15 | 283 | 296 | 283 | 164402 |
| 1735579800 | 281.5 | 4.5 | 1.62 | 277 | 285.5 | 277 | 242902 |
| 1735320600 | 277 | -4 | -1.42 | 278.5 | 281.5 | 277 | 131816 |
| 1735061400 | 281 | 3 | 1.08 | 291 | 291 | 277.5 | 62570 |
| 1734975000 | 278 | 8 | 2.96 | 270 | 279.5 | 268.5 | 227920 |
| 1734715800 | 270 | 4 | 1.50 | 268 | 271.5 | 265 | 509340 |
| 1734629400 | 266 | 3 | 1.14 | 260 | 267.5 | 259.5 | 300931 |
| 1734543000 | 263 | 1 | 0.38 | 258 | 268.5 | 258 | 186650 |
| 1734456600 | 262 | 2 | 0.77 | 253.5 | 267 | 253.5 | 258512 |
| 1734370200 | 260 | -10 | -3.70 | 269 | 270.5 | 258 | 243921 |
| 1734111000 | 270 | 5 | 1.89 | 270 | 272 | 264.5 | 634461 |
| 1734024600 | 265 | -96 | -26.59 | 251 | 284 | 230 | 2616358 |
| 1733938200 | 361 | 3 | 0.84 | 342.5 | 361 | 342.5 | 111830 |
| 1733851800 | 358 | -4.5 | -1.24 | 343.5 | 360.5 | 343.5 | 86748 |
| 1733765400 | 362.5 | 6.5 | 1.83 | 357 | 363 | 354.5 | 158174 |
| 1733506200 | 356 | 4.5 | 1.28 | 363 | 363 | 339 | 108749 |
| 1733419800 | 351.5 | -3.5 | -0.99 | 346 | 356 | 344.5 | 120363 |
| 1733333400 | 355 | -0.5 | -0.14 | 355.5 | 358.5 | 353 | 104903 |
| 1733247000 | 355.5 | 0.5 | 0.14 | 363 | 363 | 355 | 115191 |
| 1733160600 | 355 | -3 | -0.84 | 358.5 | 360.5 | 353 | 60799 |
| 1732901400 | 358 | 1 | 0.28 | 341.5 | 361 | 341.5 | 104942 |
| 1732815000 | 357 | 4 | 1.13 | 371 | 371 | 354 | 39369 |
| 1732728600 | 353 | 5 | 1.44 | 333.5 | 358 | 333.5 | 112793 |
| 1732642200 | 348 | -2.5 | -0.71 | 350.5 | 351 | 347.5 | 95760 |
| 1732555800 | 350.5 | 4.5 | 1.30 | 360 | 360 | 343 | 295832 |
| 1732296600 | 346 | 6 | 1.76 | 338.5 | 346 | 338.5 | 164959 |
| 1732210200 | 340 | 3 | 0.89 | 340 | 340 | 333 | 379679 |
| 1732123800 | 337 | -8.5 | -2.46 | 355.5 | 355.5 | 335.5 | 254787 |
| 1732037400 | 345.5 | 1.5 | 0.44 | 340 | 346 | 339.5 | 202534 |
| 1731951000 | 344 | -3 | -0.86 | 354.5 | 354.5 | 343 | 600607 |
| 1731691800 | 347 | -2.5 | -0.72 | 340 | 351.5 | 340 | 59599 |
| 1731605400 | 349.5 | 5 | 1.45 | 341 | 350 | 341 | 136786 |
| 1731519000 | 344.5 | -2.5 | -0.72 | 335 | 348.5 | 335 | 90629 |
| 1731432600 | 347 | -7.5 | -2.12 | 338.5 | 355 | 338.5 | 706386 |
| 1731346200 | 354.5 | 5 | 1.43 | 362 | 363 | 348.5 | 99094 |
| 1731087000 | 349.5 | -3.5 | -0.99 | 349 | 351.5 | 346.5 | 73252 |
| 1731000600 | 353 | -2 | -0.56 | 372 | 372 | 350 | 115132 |
| 1730914200 | 355 | 1 | 0.28 | 349.5 | 362 | 349.5 | 213602 |
| 1730827800 | 354 | -2.5 | -0.70 | 356 | 357.5 | 351.5 | 167033 |
| 1730741400 | 356.5 | -5.5 | -1.52 | 372 | 372 | 353.5 | 509935 |
| 1730482200 | 362 | 8.5 | 2.40 | 343 | 362 | 326 | 226688 |
| 1730395800 | 353.5 | -20.5 | -5.48 | 370.5 | 370.5 | 349.5 | 781682 |
| 1730309400 | 374 | 11.5 | 3.17 | 362.5 | 374 | 360 | 496067 |
| 1730223000 | 362.5 | 2.5 | 0.69 | 358 | 367 | 358 | 194551 |
| 1730136600 | 360 | -2 | -0.55 | 351 | 364 | 351 | 117233 |
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
