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 | 9.5 | 2.40506329114 | 395 | 412 | 385 | 9048 | 398.05811229 | DE |
| 4 | 32 | 8.59060402685 | 372.5 | 412 | 367.5 | 5926 | 389.72711164 | DE |
| 12 | -2 | -0.492004920049 | 406.5 | 412 | 360.5 | 5480 | 384.78034045 | DE |
| 26 | -35.5 | -8.06818181818 | 440 | 466 | 360.5 | 4996 | 392.42586942 | DE |
| 52 | 78 | 23.8897396631 | 326.5 | 466 | 316.5 | 4473 | 378.34699731 | DE |
| 156 | 83.5 | 26.0124610592 | 321 | 466 | 225 | 3266 | 323.66040619 | DE |
| 260 | 227.1 | 128.01578354 | 177.4 | 466 | 115 | 2975 | 297.10537928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 404.5 | 6.5 | 1.63 | 398 | 406 | 397 | 11180 |
| 1738258200 | 398 | -8 | -1.97 | 407 | 409.5 | 395.5 | 5630 |
| 1738171800 | 406 | 10 | 2.53 | 400 | 412 | 399.5 | 10104 |
| 1738085400 | 396 | 5.5 | 1.41 | 409 | 410 | 392.5 | 13090 |
| 1737999000 | 390.5 | -6.5 | -1.64 | 397 | 399 | 385 | 5478 |
| 1737739800 | 397 | 2 | 0.51 | 395 | 397.5 | 392.5 | 10938 |
| 1737653400 | 395 | -1.5 | -0.38 | 396 | 397.5 | 393 | 3925 |
| 1737567000 | 396.5 | 0 | 0.00 | 396.5 | 396.5 | 396.5 | 0 |
| 1737480600 | 396.5 | 11.5 | 2.99 | 386 | 397.5 | 384 | 5623 |
| 1737394200 | 385 | 6.5 | 1.72 | 380 | 389 | 380 | 3647 |
| 1737135000 | 378.5 | -7 | -1.82 | 386.5 | 387 | 373 | 5536 |
| 1737048600 | 385.5 | -3.5 | -0.90 | 392.5 | 393.5 | 380.5 | 4899 |
| 1736962200 | 389 | 8 | 2.10 | 382 | 392.5 | 382 | 2188 |
| 1736875800 | 381 | -4 | -1.04 | 388 | 391.5 | 381 | 4418 |
| 1736789400 | 385 | 7 | 1.85 | 378 | 385 | 375.5 | 4621 |
| 1736530200 | 378 | -9 | -2.33 | 388 | 390 | 378 | 4368 |
| 1736443800 | 387 | -2 | -0.51 | 387 | 391 | 383 | 5142 |
| 1736357400 | 389 | 18 | 4.85 | 370.5 | 389.5 | 370 | 10984 |
| 1736271000 | 371 | -4.5 | -1.20 | 375.5 | 376.5 | 367.5 | 3246 |
| 1736184600 | 375.5 | 6 | 1.62 | 371 | 379 | 368.5 | 6248 |
| 1735925400 | 369.5 | -2.5 | -0.67 | 372.5 | 374 | 369.5 | 2505 |
| 1735839000 | 372 | -7.5 | -1.98 | 378.5 | 379 | 370.5 | 2014 |
| 1735666200 | 379.5 | 8 | 2.15 | 371.5 | 379.5 | 371.5 | 2231 |
| 1735579800 | 371.5 | -5 | -1.33 | 377 | 377 | 369.5 | 3099 |
| 1735320600 | 376.5 | 2 | 0.53 | 374 | 377.5 | 373 | 3885 |
| 1735061400 | 374.5 | 4.5 | 1.22 | 371 | 375.5 | 370 | 4183 |
| 1734975000 | 370 | 2.5 | 0.68 | 367.5 | 374.5 | 366 | 7980 |
| 1734715800 | 367.5 | -6.5 | -1.74 | 371 | 371.5 | 360.5 | 15967 |
| 1734629400 | 374 | -2 | -0.53 | 373 | 377.5 | 372 | 4457 |
| 1734543000 | 376 | 4 | 1.08 | 372 | 378 | 372 | 4684 |
| 1734456600 | 372 | -2 | -0.53 | 373 | 377.5 | 371 | 4595 |
| 1734370200 | 374 | -4 | -1.06 | 376 | 377.5 | 374 | 2792 |
| 1734111000 | 378 | 1.5 | 0.40 | 376.5 | 382 | 374.5 | 4083 |
| 1734024600 | 376.5 | -1.5 | -0.40 | 375 | 380.5 | 373 | 3245 |
| 1733938200 | 378 | -1.5 | -0.40 | 378 | 380 | 375 | 4920 |
| 1733851800 | 379.5 | -3.5 | -0.91 | 381 | 381.5 | 377 | 4333 |
| 1733765400 | 383 | -5.5 | -1.42 | 391.5 | 391.5 | 381 | 4113 |
| 1733506200 | 388.5 | 8.5 | 2.24 | 380 | 390 | 378.5 | 3737 |
| 1733419800 | 380 | 0.5 | 0.13 | 378.5 | 385 | 378.5 | 4035 |
| 1733333400 | 379.5 | 4.5 | 1.20 | 376 | 380.5 | 375.5 | 3065 |
| 1733247000 | 375 | -6.5 | -1.70 | 381 | 387 | 375 | 4915 |
| 1733160600 | 381.5 | -6.5 | -1.68 | 383 | 384 | 376 | 4825 |
| 1732901400 | 388 | -4 | -1.02 | 390 | 394 | 387 | 5539 |
| 1732815000 | 392 | 7.5 | 1.95 | 384.5 | 392 | 384 | 3140 |
| 1732728600 | 384.5 | -10 | -2.53 | 394.5 | 397.5 | 384 | 3385 |
| 1732642200 | 394.5 | 0.5 | 0.13 | 394 | 399 | 392 | 4232 |
| 1732555800 | 394 | 8 | 2.07 | 387 | 395.5 | 387 | 23216 |
| 1732296600 | 386 | 12 | 3.21 | 375 | 387 | 375 | 4655 |
| 1732210200 | 374 | -0.5 | -0.13 | 374 | 376.5 | 368.5 | 8271 |
| 1732123800 | 374.5 | -2 | -0.53 | 379 | 383 | 372 | 7131 |
| 1732037400 | 376.5 | -5 | -1.31 | 381.5 | 383 | 367 | 6199 |
| 1731951000 | 381.5 | -1 | -0.26 | 382.5 | 390 | 379 | 3870 |
| 1731691800 | 382.5 | -9.5 | -2.42 | 386.5 | 390 | 380.5 | 4640 |
| 1731605400 | 392 | -6.5 | -1.63 | 400 | 404 | 391 | 5062 |
| 1731519000 | 398.5 | 3.5 | 0.89 | 394.5 | 400.5 | 393 | 6129 |
| 1731432600 | 395 | -8.5 | -2.11 | 398 | 402 | 392.5 | 5188 |
| 1731346200 | 403.5 | -5 | -1.22 | 409.5 | 411.5 | 403 | 3665 |
| 1731087000 | 408.5 | 2 | 0.49 | 406.5 | 408.5 | 404 | 2814 |
| 1731000600 | 406.5 | 1 | 0.25 | 406 | 409.5 | 404 | 4294 |
| 1730914200 | 405.5 | 1 | 0.25 | 405.5 | 413 | 403 | 3207 |
| 1730827800 | 404.5 | 0.5 | 0.12 | 404 | 409.5 | 403 | 2196 |
| 1730741400 | 404 | -4.5 | -1.10 | 408.5 | 409 | 402.5 | 2848 |
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
