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 | 1 | 0.322580645161 | 310 | 319 | 301 | 13191 | 314.1890427 | DE |
| 4 | -3 | -0.955414012739 | 314 | 339 | 301 | 29021 | 325.08001085 | DE |
| 12 | -25 | -7.44047619048 | 336 | 340 | 301 | 56848 | 325.75081288 | DE |
| 26 | -29 | -8.52941176471 | 340 | 352 | 301 | 44951 | 329.24794388 | DE |
| 52 | -17 | -5.18292682927 | 328 | 390 | 290 | 63220 | 331.73048555 | DE |
| 156 | -80 | -20.4603580563 | 391 | 430 | 226 | 93154 | 317.69908312 | DE |
| 260 | -177 | -36.2704918033 | 488 | 738 | 226 | 82169 | 375.95563857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 312.5 | -2.5 | -0.79 | 311 | 312.5 | 311 | 16167 |
| 1740763800 | 315 | 5 | 1.61 | 318 | 318 | 311 | 36753 |
| 1740677400 | 310 | -9 | -2.82 | 310 | 310 | 310 | 3094 |
| 1740591000 | 319 | 4 | 1.27 | 319 | 319 | 319 | 600 |
| 1740504600 | 315 | -4 | -1.25 | 310 | 315 | 310 | 9342 |
| 1740418200 | 319 | -8 | -2.45 | 326 | 326 | 319 | 40651 |
| 1740159000 | 327 | 2 | 0.62 | 325 | 327 | 325 | 39488 |
| 1740072600 | 325 | -1 | -0.31 | 325 | 326 | 325 | 36998 |
| 1739986200 | 326 | 1 | 0.31 | 326 | 326 | 326 | 122 |
| 1739899800 | 325 | -1 | -0.31 | 325 | 326 | 321 | 40574 |
| 1739813400 | 326 | 0 | 0.00 | 328 | 328 | 325 | 41047 |
| 1739554200 | 326 | -4 | -1.21 | 326 | 326 | 325 | 45676 |
| 1739467800 | 330 | -2.5 | -0.75 | 331 | 339 | 330 | 42344 |
| 1739381400 | 332.5 | 12.5 | 3.91 | 339 | 339 | 332.5 | 40573 |
| 1739295000 | 320 | -5 | -1.54 | 321 | 324 | 320 | 5073 |
| 1739208600 | 325 | 0 | 0.00 | 327 | 327 | 321 | 3656 |
| 1738949400 | 325 | 4 | 1.25 | 328 | 328 | 320 | 91885 |
| 1738863000 | 321 | -11 | -3.31 | 335 | 335 | 320 | 13554 |
| 1738776600 | 332 | 14.5 | 4.57 | 320 | 336 | 320 | 65329 |
| 1738690200 | 317.5 | -2.5 | -0.78 | 314 | 320 | 314 | 7489 |
| 1738603800 | 320 | -15 | -4.48 | 315 | 320 | 306 | 61977 |
| 1738344600 | 335 | 5 | 1.52 | 321 | 335 | 321 | 12782 |
| 1738258200 | 330 | 10.5 | 3.29 | 330 | 330 | 330 | 2170 |
| 1738171800 | 319.5 | -6.5 | -1.99 | 319.5 | 319.5 | 319.5 | 139265 |
| 1738085400 | 326 | 3.5 | 1.09 | 326 | 326 | 326 | 605 |
| 1737999000 | 322.5 | -10.5 | -3.15 | 323 | 323 | 322.5 | 8 |
| 1737739800 | 333 | 10 | 3.10 | 327 | 340 | 324 | 68264 |
| 1737653400 | 323 | 8 | 2.54 | 321 | 327 | 312 | 11918 |
| 1737567000 | 315 | -2 | -0.63 | 316 | 316 | 314 | 113596 |
| 1737480600 | 317 | -4 | -1.25 | 320 | 321 | 316 | 439927 |
| 1737394200 | 321 | 0.5 | 0.16 | 316 | 321 | 316 | 23309 |
| 1737135000 | 320.5 | -5.5 | -1.69 | 316 | 323 | 316 | 3965 |
| 1737048600 | 326 | 8 | 2.52 | 324 | 326 | 318 | 69568 |
| 1736962200 | 318 | -5 | -1.55 | 319 | 323 | 318 | 454521 |
| 1736875800 | 323 | -2 | -0.62 | 323 | 323 | 323 | 1713 |
| 1736789400 | 325 | -15 | -4.41 | 326 | 326 | 325 | 50470 |
| 1736530200 | 340 | 11 | 3.34 | 326 | 340 | 318 | 232135 |
| 1736443800 | 329 | 2 | 0.61 | 328 | 329 | 326 | 49416 |
| 1736357400 | 327 | -5 | -1.51 | 328 | 328 | 319 | 50438 |
| 1736271000 | 332 | -2 | -0.60 | 330 | 332 | 327 | 56069 |
| 1736184600 | 334 | 4 | 1.21 | 330 | 334 | 330 | 58614 |
| 1735925400 | 330 | -8 | -2.37 | 329 | 335 | 327 | 255738 |
| 1735839000 | 338 | -2 | -0.59 | 339 | 339 | 326 | 28068 |
| 1735666200 | 340 | 5 | 1.49 | 340 | 340 | 340 | 7 |
| 1735579800 | 335 | -5 | -1.47 | 340 | 340 | 335 | 40543 |
| 1735320600 | 340 | 0 | 0.00 | 335 | 340 | 335 | 6833 |
| 1735061400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 36000 |
| 1734975000 | 340 | 0 | 0.00 | 327 | 340 | 327 | 33190 |
| 1734715800 | 340 | 10 | 3.03 | 339 | 340 | 339 | 38857 |
| 1734629400 | 330 | 5 | 1.54 | 326 | 339 | 326 | 34288 |
| 1734543000 | 325 | -1 | -0.31 | 339 | 340 | 325 | 46224 |
| 1734456600 | 326 | -14 | -4.12 | 326 | 327 | 326 | 6083 |
| 1734370200 | 340 | 7 | 2.10 | 340 | 340 | 340 | 5976 |
| 1734111000 | 333 | -7 | -2.06 | 333 | 333 | 333 | 208173 |
| 1734024600 | 340 | 0 | 0.00 | 332 | 340 | 332 | 60 |
| 1733938200 | 340 | 2 | 0.59 | 335 | 340 | 335 | 13847 |
| 1733851800 | 338 | 6 | 1.81 | 336 | 338 | 336 | 5282 |
| 1733765400 | 332 | -2 | -0.60 | 330 | 332 | 326 | 22005 |
| 1733506200 | 334 | 4 | 1.21 | 329 | 334 | 329 | 571 |
| 1733419800 | 330 | -2 | -0.60 | 330 | 330 | 330 | 19469 |
| 1733333400 | 332 | -8 | -2.35 | 332 | 332 | 332 | 38102 |
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
