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 | 16 | 0.47197640118 | 3390 | 3512 | 3354 | 895085 | 3458.20381881 | DE |
| 4 | 236 | 7.44479495268 | 3170 | 3512 | 3170 | 719799 | 3381.42374949 | DE |
| 12 | 716 | 26.6171003717 | 2690 | 3512 | 2666 | 628484 | 3064.36086736 | DE |
| 26 | 606 | 21.6428571429 | 2800 | 3512 | 2620 | 573603 | 2907.26667333 | DE |
| 52 | 926 | 37.3387096774 | 2480 | 3512 | 2360 | 701910 | 2753.86288008 | DE |
| 156 | 1811.5 | 113.609281907 | 1594.5 | 3512 | 1496 | 883846 | 2241.33100124 | DE |
| 260 | 1656.5 | 94.6841954844 | 1749.5 | 3512 | 1396 | 847759 | 2227.6737456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3406 | 18 | 0.53 | 3394 | 3416 | 3378 | 684639 |
| 1741887000 | 3388 | -88 | -2.53 | 3460 | 3468 | 3354 | 623983 |
| 1741800600 | 3476 | 16 | 0.46 | 3476 | 3512 | 3472 | 1531013 |
| 1741714200 | 3460 | -10 | -0.29 | 3450 | 3466 | 3424 | 787108 |
| 1741627800 | 3470 | 4 | 0.12 | 3448 | 3484 | 3444 | 797990 |
| 1741368600 | 3466 | 104 | 3.09 | 3390 | 3466 | 3358 | 735332 |
| 1741282200 | 3362 | -22 | -0.65 | 3392 | 3410 | 3356 | 739243 |
| 1741195800 | 3384 | -54 | -1.57 | 3424 | 3446 | 3384 | 451327 |
| 1741109400 | 3438 | 88 | 2.63 | 3356 | 3438 | 3356 | 1054966 |
| 1741023000 | 3350 | -10 | -0.30 | 3360 | 3380 | 3344 | 555106 |
| 1740763800 | 3360 | -50 | -1.47 | 3386 | 3408 | 3346 | 1594196 |
| 1740677400 | 3410 | 8 | 0.24 | 3386 | 3418 | 3370 | 946335 |
| 1740591000 | 3402 | 34 | 1.01 | 3388 | 3454 | 3380 | 886348 |
| 1740504600 | 3368 | 32 | 0.96 | 3306 | 3380 | 3306 | 362611 |
| 1740418200 | 3336 | 28 | 0.85 | 3346 | 3346 | 3308 | 326101 |
| 1740159000 | 3308 | 22 | 0.67 | 3292 | 3312 | 3270 | 426157 |
| 1740072600 | 3286 | 36 | 1.11 | 3244 | 3292 | 3244 | 434038 |
| 1739986200 | 3250 | -36 | -1.10 | 3284 | 3286 | 3242 | 604211 |
| 1739899800 | 3286 | 24 | 0.74 | 3266 | 3292 | 3254 | 500258 |
| 1739813400 | 3262 | 72 | 2.26 | 3176 | 3268 | 3176 | 482632 |
| 1739554200 | 3190 | 0 | 0.00 | 3170 | 3220 | 3170 | 557020 |
| 1739467800 | 3190 | 220 | 7.41 | 3152 | 3256 | 3104 | 1063697 |
| 1739381400 | 2970 | 30 | 1.02 | 2968 | 2992 | 2956 | 600034 |
| 1739295000 | 2940 | -44 | -1.47 | 2992 | 3002 | 2940 | 764308 |
| 1739208600 | 2984 | -52 | -1.71 | 3024 | 3046 | 2984 | 686967 |
| 1738949400 | 3036 | 46 | 1.54 | 2988 | 3052 | 2986 | 1688613 |
| 1738863000 | 2990 | 96 | 3.32 | 2910 | 2996 | 2902 | 897764 |
| 1738776600 | 2894 | 0 | 0.00 | 2890 | 2912 | 2848 | 681983 |
| 1738690200 | 2894 | 28 | 0.98 | 2840 | 2894 | 2828 | 799083 |
| 1738603800 | 2866 | 56 | 1.99 | 2782 | 2866 | 2782 | 623740 |
| 1738344600 | 2810 | 22 | 0.79 | 2790 | 2816 | 2778 | 2147122 |
| 1738258200 | 2788 | -6 | -0.21 | 2794 | 2828 | 2788 | 463771 |
| 1738171800 | 2794 | -24 | -0.85 | 2808 | 2824 | 2790 | 295041 |
| 1738085400 | 2818 | 24 | 0.86 | 2798 | 2824 | 2796 | 346950 |
| 1737999000 | 2794 | -2 | -0.07 | 2798 | 2818 | 2794 | 333946 |
| 1737739800 | 2796 | 34 | 1.23 | 2762 | 2796 | 2752 | 344192 |
| 1737653400 | 2762 | -12 | -0.43 | 2766 | 2774 | 2750 | 570405 |
| 1737567000 | 2774 | -46 | -1.63 | 2814 | 2820 | 2760 | 608337 |
| 1737480600 | 2820 | 16 | 0.57 | 2802 | 2824 | 2786 | 391408 |
| 1737394200 | 2804 | 4 | 0.14 | 2792 | 2804 | 2778 | 1372039 |
| 1737135000 | 2800 | 38 | 1.38 | 2772 | 2800 | 2772 | 695280 |
| 1737048600 | 2762 | 52 | 1.92 | 2718 | 2762 | 2716 | 257540 |
| 1736962200 | 2710 | 2 | 0.07 | 2722 | 2746 | 2692 | 349530 |
| 1736875800 | 2708 | -26 | -0.95 | 2736 | 2744 | 2702 | 786840 |
| 1736789400 | 2734 | -10 | -0.36 | 2728 | 2746 | 2720 | 272737 |
| 1736530200 | 2744 | -54 | -1.93 | 2790 | 2796 | 2744 | 410123 |
| 1736443800 | 2798 | 28 | 1.01 | 2778 | 2804 | 2776 | 282980 |
| 1736357400 | 2770 | -4 | -0.14 | 2770 | 2782 | 2762 | 357399 |
| 1736271000 | 2774 | 28 | 1.02 | 2742 | 2774 | 2728 | 339056 |
| 1736184600 | 2746 | -8 | -0.29 | 2748 | 2756 | 2722 | 304486 |
| 1735925400 | 2754 | -20 | -0.72 | 2766 | 2772 | 2746 | 207365 |
| 1735839000 | 2774 | 42 | 1.54 | 2742 | 2784 | 2734 | 356209 |
| 1735666200 | 2732 | -6 | -0.22 | 2722 | 2732 | 2708 | 197380 |
| 1735579800 | 2738 | -8 | -0.29 | 2740 | 2742 | 2724 | 297534 |
| 1735320600 | 2746 | 20 | 0.73 | 2718 | 2746 | 2712 | 174131 |
| 1735061400 | 2726 | 18 | 0.66 | 2720 | 2726 | 2708 | 329929 |
| 1734975000 | 2708 | 14 | 0.52 | 2684 | 2714 | 2668 | 216055 |
| 1734715800 | 2694 | 2 | 0.07 | 2690 | 2702 | 2666 | 913646 |
| 1734629400 | 2692 | -10 | -0.37 | 2678 | 2698 | 2654 | 438349 |
| 1734543000 | 2702 | 0 | 0.00 | 2702 | 2714 | 2686 | 509481 |
| 1734456600 | 2702 | -70 | -2.53 | 2750 | 2778 | 2702 | 1145922 |
| 1734370200 | 2772 | -30 | -1.07 | 2788 | 2794 | 2762 | 420271 |
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
