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 | 0 | 0 | 222 | 227 | 219 | 220262 | 223.64801677 | DE |
| 4 | 1 | 0.452488687783 | 221 | 234 | 219 | 305527 | 226.14503668 | DE |
| 12 | 4 | 1.83486238532 | 218 | 234 | 214 | 221514 | 223.22659014 | DE |
| 26 | 22 | 11 | 200 | 234 | 197 | 260441 | 218.2234552 | DE |
| 52 | 26 | 13.2653061224 | 196 | 234 | 195.5 | 268760 | 213.76386202 | DE |
| 156 | -7 | -3.05676855895 | 229 | 236 | 184 | 202812 | 211.98732418 | DE |
| 260 | 17 | 8.29268292683 | 205 | 243 | 141.5 | 237354 | 209.32570348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 222 | -5 | -2.20 | 224 | 224 | 219 | 405277 |
| 1738344600 | 227 | 2 | 0.89 | 227 | 227 | 226 | 148705 |
| 1738258200 | 225 | 1 | 0.45 | 224 | 225 | 223 | 143323 |
| 1738171800 | 224 | 1 | 0.45 | 223 | 225 | 223 | 237479 |
| 1738085400 | 223 | 0 | 0.00 | 222 | 223 | 222 | 166527 |
| 1737999000 | 223 | -4 | -1.76 | 227 | 227 | 221 | 165622 |
| 1737739800 | 227 | 1 | 0.44 | 227 | 227 | 227 | 698424 |
| 1737653400 | 226 | -7 | -3.00 | 225 | 227 | 223 | 118036 |
| 1737567000 | 233 | 1 | 0.43 | 232 | 234 | 230 | 145859 |
| 1737480600 | 232 | 0 | 0.00 | 233 | 233 | 231 | 483022 |
| 1737394200 | 232 | 6 | 2.65 | 227 | 232 | 227 | 682233 |
| 1737135000 | 226 | -1 | -0.44 | 228 | 228 | 225 | 412181 |
| 1737048600 | 227 | 5 | 2.25 | 225 | 227 | 224 | 994805 |
| 1736962200 | 222 | 2 | 0.91 | 225 | 225 | 222 | 166412 |
| 1736875800 | 220 | 0 | 0.00 | 222 | 222 | 220 | 202746 |
| 1736789400 | 220 | 0 | 0.00 | 220 | 220 | 219 | 120210 |
| 1736530200 | 220 | -2 | -0.90 | 222 | 222 | 220 | 77989 |
| 1736443800 | 222 | -1 | -0.45 | 223 | 223 | 221 | 176151 |
| 1736357400 | 223 | 1 | 0.45 | 222 | 223 | 221 | 305706 |
| 1736271000 | 222 | 0 | 0.00 | 221 | 222 | 221 | 259837 |
| 1736184600 | 222 | 1 | 0.45 | 221 | 222 | 220 | 208938 |
| 1735925400 | 221 | 1 | 0.45 | 222 | 222 | 218 | 77097 |
| 1735839000 | 220 | -2 | -0.90 | 220 | 221 | 220 | 67326 |
| 1735666200 | 222 | 2 | 0.91 | 222 | 222 | 222 | 11766 |
| 1735579800 | 220 | 1 | 0.46 | 218 | 220 | 218 | 71814 |
| 1735320600 | 219 | 5 | 2.34 | 221 | 221 | 219 | 51063 |
| 1735061400 | 214 | -4 | -1.83 | 221 | 221 | 214 | 34536 |
| 1734975000 | 218 | -1 | -0.46 | 219 | 220 | 216 | 75293 |
| 1734715800 | 219 | -2 | -0.90 | 220 | 220 | 217 | 86256 |
| 1734629400 | 221 | -1 | -0.45 | 220 | 221 | 218 | 81238 |
| 1734543000 | 222 | 1 | 0.45 | 221 | 222 | 218 | 83685 |
| 1734456600 | 221 | -1 | -0.45 | 220 | 223 | 217 | 138859 |
| 1734370200 | 222 | -1 | -0.45 | 222 | 223 | 221 | 143896 |
| 1734111000 | 223 | 1 | 0.45 | 222 | 223 | 220 | 103833 |
| 1734024600 | 222 | 0 | 0.00 | 222 | 222 | 219 | 81693 |
| 1733938200 | 222 | 2 | 0.91 | 220 | 222 | 219 | 141719 |
| 1733851800 | 220 | -2 | -0.90 | 223 | 223 | 220 | 901571 |
| 1733765400 | 222 | 1 | 0.45 | 221 | 225 | 221 | 178181 |
| 1733506200 | 221 | -1 | -0.45 | 221 | 222 | 220 | 177730 |
| 1733419800 | 222 | 0 | 0.00 | 221 | 222 | 220 | 189957 |
| 1733333400 | 222 | 0 | 0.00 | 219 | 222 | 219 | 178069 |
| 1733247000 | 222 | 3 | 1.37 | 215 | 222 | 215 | 142537 |
| 1733160600 | 219 | 3 | 1.39 | 216 | 220 | 216 | 140611 |
| 1732901400 | 216 | -1 | -0.46 | 216 | 219 | 216 | 148409 |
| 1732815000 | 217 | -1 | -0.46 | 217 | 218 | 217 | 270186 |
| 1732728600 | 218 | -2 | -0.91 | 215 | 221 | 215 | 178018 |
| 1732642200 | 220 | -1 | -0.45 | 215 | 222 | 215 | 600203 |
| 1732555800 | 221 | -1 | -0.45 | 221 | 223 | 221 | 172929 |
| 1732296600 | 222 | 0 | 0.00 | 214 | 222 | 214 | 277959 |
| 1732210200 | 222 | 2 | 0.91 | 216 | 222 | 216 | 87942 |
| 1732123800 | 220 | 0 | 0.00 | 215 | 220 | 215 | 193933 |
| 1732037400 | 220 | -3 | -1.35 | 222 | 222 | 218 | 101400 |
| 1731951000 | 223 | 1 | 0.45 | 219 | 223 | 219 | 178660 |
| 1731691800 | 222 | 0 | 0.00 | 221 | 222 | 220 | 202789 |
| 1731605400 | 222 | 1 | 0.45 | 217 | 222 | 216 | 232958 |
| 1731519000 | 221 | 2 | 0.91 | 218 | 221 | 217 | 185971 |
| 1731432600 | 219 | -3 | -1.35 | 218 | 222 | 218 | 260295 |
| 1731346200 | 222 | 3 | 1.37 | 220 | 222 | 219 | 152864 |
| 1731087000 | 219 | -1 | -0.45 | 216 | 219 | 216 | 232358 |
| 1731000600 | 220 | 4 | 1.85 | 216 | 220 | 214 | 307782 |
| 1730914200 | 216 | 0 | 0.00 | 213 | 216 | 213 | 239721 |
| 1730827800 | 216 | 1 | 0.47 | 215 | 218 | 215 | 170857 |
| 1730741400 | 215 | 2 | 0.94 | 214 | 216 | 213 | 341236 |
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
