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 | 32 | 0.99595393713 | 3213 | 3336 | 3182 | 626816 | 3284.88607495 | DE |
| 4 | 130 | 4.17335473515 | 3115 | 3371 | 3026 | 612964 | 3210.02837515 | DE |
| 12 | -234 | -6.72607070997 | 3479 | 3494 | 3026 | 444259 | 3244.80146832 | DE |
| 26 | -651 | -16.7094455852 | 3896 | 4335 | 3026 | 464011 | 3520.72848001 | DE |
| 52 | -1415 | -30.364806867 | 4660 | 5124 | 3026 | 444690 | 3941.89294457 | DE |
| 156 | -3709 | -53.3362093759 | 6954 | 8082 | 3026 | 441146 | 5316.23991834 | DE |
| 260 | -945 | -22.553699284 | 4190 | 10505 | 3026 | 416042 | 5832.57163302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3245 | -62 | -1.87 | 3288 | 3324 | 3182 | 653975 |
| 1741282200 | 3307 | 43 | 1.32 | 3286 | 3326 | 3276 | 1091535 |
| 1741195800 | 3264 | 33 | 1.02 | 3228 | 3334 | 3226 | 379918 |
| 1741109400 | 3231 | -33 | -1.01 | 3240 | 3318 | 3216 | 425089 |
| 1741023000 | 3264 | -40 | -1.21 | 3284 | 3313 | 3243 | 423773 |
| 1740763800 | 3304 | 58 | 1.79 | 3213 | 3336 | 3204 | 813763 |
| 1740677400 | 3246 | -65 | -1.96 | 3290 | 3291 | 3225 | 2564236 |
| 1740591000 | 3311 | 106 | 3.31 | 3195 | 3313 | 3193 | 395470 |
| 1740504600 | 3205 | 2 | 0.06 | 3125 | 3371 | 3125 | 800308 |
| 1740418200 | 3203 | 8 | 0.25 | 3222 | 3229 | 3180 | 219777 |
| 1740159000 | 3195 | 47 | 1.49 | 3158 | 3226 | 3147 | 251941 |
| 1740072600 | 3148 | -24 | -0.76 | 3166 | 3199 | 3136 | 326570 |
| 1739986200 | 3172 | -48 | -1.49 | 3227 | 3227 | 3153 | 379405 |
| 1739899800 | 3220 | 20 | 0.63 | 3184 | 3248 | 3170 | 307875 |
| 1739813400 | 3200 | -46 | -1.42 | 3221 | 3241 | 3198 | 201793 |
| 1739554200 | 3246 | 46 | 1.44 | 3207 | 3260 | 3199 | 788077 |
| 1739467800 | 3200 | 69 | 2.20 | 3198 | 3225 | 3148 | 358984 |
| 1739381400 | 3131 | 81 | 2.66 | 3113 | 3203 | 3100 | 490271 |
| 1739295000 | 3050 | -36 | -1.17 | 3080 | 3090 | 3026 | 1454884 |
| 1739208600 | 3086 | 13 | 0.42 | 3084 | 3113 | 3078 | 252164 |
| 1738949400 | 3073 | -38 | -1.22 | 3115 | 3143 | 3069 | 333450 |
| 1738863000 | 3111 | 1 | 0.03 | 3126 | 3151 | 3111 | 540207 |
| 1738776600 | 3110 | -103 | -3.21 | 3193 | 3198 | 3100 | 1029506 |
| 1738690200 | 3213 | -11 | -0.34 | 3201 | 3277 | 3199 | 613366 |
| 1738603800 | 3224 | -120 | -3.59 | 3284 | 3289 | 3201 | 489471 |
| 1738344600 | 3344 | -39 | -1.15 | 3382 | 3393 | 3336 | 307324 |
| 1738258200 | 3383 | 14 | 0.42 | 3380 | 3427 | 3349 | 226741 |
| 1738171800 | 3369 | 1 | 0.03 | 3371 | 3416 | 3345 | 292751 |
| 1738085400 | 3368 | 61 | 1.84 | 3299 | 3380 | 3294 | 299240 |
| 1737999000 | 3307 | 67 | 2.07 | 3236 | 3363 | 3215 | 792524 |
| 1737739800 | 3240 | -16 | -0.49 | 3258 | 3332 | 3204 | 276011 |
| 1737653400 | 3256 | -41 | -1.24 | 3303 | 3313 | 3247 | 622201 |
| 1737567000 | 3297 | -60 | -1.79 | 3361 | 3379 | 3284 | 290726 |
| 1737480600 | 3357 | 16 | 0.48 | 3341 | 3368 | 3305 | 296247 |
| 1737394200 | 3341 | 34 | 1.03 | 3293 | 3366 | 3284 | 330451 |
| 1737135000 | 3307 | 103 | 3.21 | 3233 | 3329 | 3223 | 480358 |
| 1737048600 | 3204 | 25 | 0.79 | 3190 | 3212 | 3166 | 283589 |
| 1736962200 | 3179 | 62 | 1.99 | 3158 | 3212 | 3136 | 611859 |
| 1736875800 | 3117 | -74 | -2.32 | 3219 | 3231 | 3079 | 380634 |
| 1736789400 | 3191 | -10 | -0.31 | 3220 | 3241 | 3191 | 213056 |
| 1736530200 | 3201 | -124 | -3.73 | 3253 | 3312 | 3189 | 290180 |
| 1736443800 | 3325 | 42 | 1.28 | 3275 | 3351 | 3265 | 211910 |
| 1736357400 | 3283 | -39 | -1.17 | 3324 | 3325 | 3245 | 338804 |
| 1736271000 | 3322 | 7 | 0.21 | 3310 | 3360 | 3278 | 215639 |
| 1736184600 | 3315 | 18 | 0.55 | 3300 | 3331 | 3268 | 226167 |
| 1735925400 | 3297 | -56 | -1.67 | 3351 | 3359 | 3288 | 150945 |
| 1735839000 | 3353 | -32 | -0.95 | 3393 | 3408 | 3353 | 146205 |
| 1735666200 | 3385 | 31 | 0.92 | 3331 | 3390 | 3331 | 85316 |
| 1735579800 | 3354 | -25 | -0.74 | 3370 | 3386 | 3343 | 157096 |
| 1735320600 | 3379 | -73 | -2.11 | 3427 | 3429 | 3379 | 169250 |
| 1735061400 | 3452 | 55 | 1.62 | 3399 | 3452 | 3399 | 110859 |
| 1734975000 | 3397 | 53 | 1.58 | 3341 | 3401 | 3326 | 232102 |
| 1734715800 | 3344 | 12 | 0.36 | 3319 | 3360 | 3308 | 569511 |
| 1734629400 | 3332 | -38 | -1.13 | 3326 | 3342 | 3302 | 218092 |
| 1734543000 | 3370 | -1 | -0.03 | 3388 | 3409 | 3334 | 340279 |
| 1734456600 | 3371 | 11 | 0.33 | 3316 | 3391 | 3316 | 598143 |
| 1734370200 | 3360 | -80 | -2.33 | 3436 | 3436 | 3340 | 257343 |
| 1734111000 | 3440 | -51 | -1.46 | 3479 | 3494 | 3422 | 369368 |
| 1734024600 | 3491 | -14 | -0.40 | 3521 | 3539 | 3472 | 271273 |
| 1733938200 | 3505 | 28 | 0.81 | 3446 | 3515 | 3445 | 424534 |
| 1733851800 | 3477 | 13 | 0.38 | 3424 | 3500 | 3424 | 319763 |
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
