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 | -9 | -2.64705882353 | 340 | 340.5 | 329.5 | 984075 | 333.30585288 | DE |
| 4 | 10 | 3.11526479751 | 321 | 346.5 | 320 | 1163066 | 334.72685836 | DE |
| 12 | 6 | 1.84615384615 | 325 | 346.5 | 311 | 1196144 | 327.84179425 | DE |
| 26 | -32 | -8.81542699725 | 363 | 368 | 311 | 1155354 | 338.32086799 | DE |
| 52 | 4.5 | 1.37825421133 | 326.5 | 372 | 311 | 1133198 | 341.27867307 | DE |
| 156 | 12.99999526 | 4.08804876296 | 318.00000474 | 372 | 282.0000042 | 642423 | 328.00007005 | DE |
| 260 | 3.49999512 | 1.06870078408 | 327.50000488 | 396.50000591 | 216.00000322 | 430760 | 330.65310322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 331 | -1.5 | -0.45 | 330.5 | 332.5 | 329.5 | 1404249 |
| 1739813400 | 332.5 | 0.5 | 0.15 | 331 | 333 | 330.5 | 909692 |
| 1739554200 | 332 | -1 | -0.30 | 331 | 332.5 | 331 | 1161025 |
| 1739467800 | 333 | 0.5 | 0.15 | 331 | 333.5 | 331 | 818020 |
| 1739381400 | 332.5 | -4.5 | -1.34 | 335 | 335 | 331.5 | 1112395 |
| 1739295000 | 337 | -3 | -0.88 | 340 | 340.5 | 335.5 | 919245 |
| 1739208600 | 340 | -2 | -0.58 | 340.5 | 341.5 | 339.5 | 750135 |
| 1738949400 | 342 | -4 | -1.16 | 344 | 344 | 339.5 | 734606 |
| 1738863000 | 346 | 5.5 | 1.62 | 342 | 346.5 | 342 | 1265411 |
| 1738776600 | 340.5 | 5.5 | 1.64 | 336 | 340.5 | 334 | 1303515 |
| 1738690200 | 335 | -5.5 | -1.62 | 339.5 | 339.5 | 335 | 1021672 |
| 1738603800 | 340.5 | -2.5 | -0.73 | 340.5 | 340.5 | 333 | 1176759 |
| 1738344600 | 343 | 4 | 1.18 | 339 | 343 | 339 | 1300914 |
| 1738258200 | 339 | 2.5 | 0.74 | 336.5 | 339 | 335.5 | 559069 |
| 1738171800 | 336.5 | 1 | 0.30 | 334.5 | 336.5 | 333.5 | 844549 |
| 1738085400 | 335.5 | 1.5 | 0.45 | 329.5 | 336 | 329.5 | 1677947 |
| 1737999000 | 334 | 4.5 | 1.37 | 325.5 | 334 | 325 | 1224142 |
| 1737739800 | 329.5 | 2 | 0.61 | 327 | 329.5 | 325.5 | 1959595 |
| 1737653400 | 327.5 | -0.5 | -0.15 | 328.5 | 329 | 326 | 1037434 |
| 1737567000 | 328 | 4.5 | 1.39 | 322.5 | 328 | 322.5 | 2364731 |
| 1737480600 | 323.5 | 3 | 0.94 | 321 | 323.5 | 320 | 1120464 |
| 1737394200 | 320.5 | -3.5 | -1.08 | 320 | 323.5 | 320 | 788646 |
| 1737135000 | 324 | -1 | -0.31 | 320 | 325 | 320 | 1134172 |
| 1737048600 | 325 | 2 | 0.62 | 322 | 325 | 321.5 | 1449954 |
| 1736962200 | 323 | 3 | 0.94 | 320 | 323 | 318.5 | 934082 |
| 1736875800 | 320 | -3 | -0.93 | 322.5 | 322.5 | 319 | 1326040 |
| 1736789400 | 323 | 1.5 | 0.47 | 322 | 323 | 321.5 | 789742 |
| 1736530200 | 321.5 | -2.5 | -0.77 | 325 | 325 | 320 | 1346564 |
| 1736443800 | 324 | 3.5 | 1.09 | 322 | 324 | 319.5 | 999282 |
| 1736357400 | 320.5 | 1.5 | 0.47 | 317.5 | 322 | 317.5 | 1549910 |
| 1736271000 | 319 | -2.5 | -0.78 | 319.5 | 320.5 | 317 | 1205890 |
| 1736184600 | 321.5 | -1 | -0.31 | 321.5 | 322 | 320 | 753866 |
| 1735925400 | 322.5 | 0 | 0.00 | 319 | 322.5 | 319 | 1252777 |
| 1735839000 | 322.5 | 7.5 | 2.38 | 315 | 322.5 | 315 | 813251 |
| 1735666200 | 315 | -3.5 | -1.10 | 315 | 317.5 | 313.5 | 421172 |
| 1735579800 | 318.5 | -1 | -0.31 | 317 | 318.5 | 315 | 967294 |
| 1735320600 | 319.5 | 2 | 0.63 | 315.5 | 320 | 315.5 | 963566 |
| 1735061400 | 317.5 | 1 | 0.32 | 317.5 | 317.5 | 314.5 | 232392 |
| 1734975000 | 316.5 | 2 | 0.64 | 313.5 | 316.5 | 312.5 | 974266 |
| 1734715800 | 314.5 | -2 | -0.63 | 318.5 | 318.5 | 311 | 3094247 |
| 1734629400 | 316.5 | -6 | -1.86 | 317 | 318.5 | 314.5 | 1651362 |
| 1734543000 | 322.5 | 4.5 | 1.42 | 318 | 323 | 318 | 2552819 |
| 1734456600 | 318 | -5 | -1.55 | 321 | 321 | 317.5 | 954079 |
| 1734370200 | 323 | -1.5 | -0.46 | 323 | 326 | 321.5 | 1026600 |
| 1734111000 | 324.5 | -4.5 | -1.37 | 327.5 | 327.5 | 324 | 1329751 |
| 1734024600 | 329 | 0 | 0.00 | 331.5 | 331.5 | 328 | 1020656 |
| 1733938200 | 329 | -3 | -0.90 | 329.5 | 332 | 329 | 934534 |
| 1733851800 | 332 | -2 | -0.60 | 333.5 | 334.5 | 331 | 1097309 |
| 1733765400 | 334 | -1 | -0.30 | 333 | 334.5 | 332 | 1004572 |
| 1733506200 | 335 | 3 | 0.90 | 332 | 336 | 328.5 | 1843171 |
| 1733419800 | 332 | 0 | 0.00 | 330.5 | 332.5 | 330 | 1525026 |
| 1733333400 | 332 | -2 | -0.60 | 331 | 332.5 | 330 | 1135519 |
| 1733247000 | 334 | 1 | 0.30 | 331.5 | 335 | 331.5 | 862170 |
| 1733160600 | 333 | 0.5 | 0.15 | 334 | 334 | 330 | 783988 |
| 1732901400 | 332.5 | 2.5 | 0.76 | 329.5 | 333 | 327.5 | 1552101 |
| 1732815000 | 330 | 3.5 | 1.07 | 325 | 330 | 325 | 1104607 |
| 1732728600 | 326.5 | 0 | 0.00 | 326.5 | 329.5 | 325 | 1065202 |
| 1732642200 | 326.5 | -1 | -0.31 | 325 | 328 | 325 | 2478324 |
| 1732555800 | 327.5 | 0.5 | 0.15 | 327.5 | 328 | 325.5 | 1672456 |
| 1732296600 | 327 | 0 | 0.00 | 321.5 | 330 | 321.5 | 1501573 |
| 1732210200 | 327 | 4 | 1.24 | 322.5 | 327 | 322.5 | 939106 |
| 1732123800 | 323 | -0.5 | -0.15 | 322 | 324 | 322 | 1045192 |
| 1732037400 | 323.5 | -2 | -0.61 | 326 | 326 | 322.5 | 1483017 |
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
