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 | -37 | -3.05280528053 | 1212 | 1212 | 1155 | 272569 | 1177.40593655 | DE |
| 4 | -6 | -0.508044030483 | 1181 | 1222 | 1118 | 227899 | 1180.63367803 | DE |
| 12 | 265.5 | 29.1918636614 | 909.5 | 1222 | 837 | 363735 | 1092.56891658 | DE |
| 26 | 86 | 7.8971533517 | 1089 | 1222 | 837 | 390618 | 1027.03426523 | DE |
| 52 | 108 | 10.121836926 | 1067 | 1273 | 837 | 385633 | 1093.15648257 | DE |
| 156 | 379 | 47.6130653266 | 796 | 1292 | 660 | 373810 | 1039.76251761 | DE |
| 260 | 24 | 2.08514335361 | 1151 | 1600 | 660 | 367004 | 1125.55531355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750350600 | 1170 | -9 | -0.76 | 1205 | 1205 | 1167 | 154482 |
| 1750264200 | 1179 | 1 | 0.08 | 1155 | 1183 | 1155 | 536966 |
| 1750177800 | 1178 | -1 | -0.08 | 1185 | 1185 | 1168 | 156007 |
| 1750091400 | 1179 | 6 | 0.51 | 1177 | 1193 | 1171 | 411038 |
| 1749832200 | 1173 | -10 | -0.85 | 1212 | 1212 | 1167 | 104353 |
| 1749745800 | 1183 | 4 | 0.34 | 1172 | 1193 | 1166 | 303597 |
| 1749659400 | 1179 | 15 | 1.29 | 1159 | 1185 | 1159 | 173084 |
| 1749573000 | 1164 | 17 | 1.48 | 1167 | 1169 | 1147 | 157757 |
| 1749486600 | 1147 | -46 | -3.86 | 1148 | 1156 | 1118 | 279811 |
| 1749227400 | 1193 | -12 | -1.00 | 1222 | 1222 | 1193 | 193842 |
| 1749141000 | 1205 | 8 | 0.67 | 1196 | 1205 | 1190 | 307668 |
| 1749054600 | 1197 | -2 | -0.17 | 1222 | 1222 | 1188 | 203319 |
| 1748968200 | 1199 | -4 | -0.33 | 1222 | 1222 | 1190 | 133296 |
| 1748881800 | 1203 | 10 | 0.84 | 1177 | 1204 | 1177 | 137257 |
| 1748622600 | 1193 | 15 | 1.27 | 1186 | 1196 | 1184 | 202164 |
| 1748536200 | 1178 | -6 | -0.51 | 1182 | 1182 | 1167 | 87049 |
| 1748449800 | 1184 | 21 | 1.81 | 1160 | 1185 | 1160 | 307565 |
| 1748363400 | 1163 | -14 | -1.19 | 1186 | 1186 | 1162 | 307146 |
| 1748017800 | 1177 | 0 | 0.00 | 1181 | 1182 | 1157 | 173686 |
| 1747931400 | 1177 | 1 | 0.09 | 1198 | 1198 | 1172 | 212123 |
| 1747845000 | 1176 | -14 | -1.18 | 1186 | 1191 | 1165 | 423547 |
| 1747758600 | 1190 | -15 | -1.24 | 1209 | 1211 | 1190 | 421579 |
| 1747672200 | 1205 | 4 | 0.33 | 1175 | 1205 | 1175 | 1278463 |
| 1747413000 | 1201 | 18 | 1.52 | 1190 | 1201 | 1181 | 390968 |
| 1747326600 | 1183 | 15 | 1.28 | 1136 | 1183 | 1136 | 470563 |
| 1747240200 | 1168 | 16 | 1.39 | 1147 | 1168 | 1145 | 1160811 |
| 1747153800 | 1152 | 10 | 0.88 | 1162 | 1162 | 1139 | 328201 |
| 1747067400 | 1142 | -6 | -0.52 | 1144 | 1157 | 1131 | 194088 |
| 1746808200 | 1148 | -18 | -1.54 | 1148 | 1170 | 1139 | 190085 |
| 1746721800 | 1166 | 24 | 2.10 | 1115 | 1166 | 1115 | 347784 |
| 1746635400 | 1142 | 5 | 0.44 | 1154 | 1154 | 1129 | 271739 |
| 1746549000 | 1137 | 25 | 2.25 | 1110 | 1137 | 1110 | 411320 |
| 1746203400 | 1112 | -17 | -1.51 | 1128 | 1128 | 1109 | 188692 |
| 1746117000 | 1129 | 28 | 2.54 | 1116 | 1129 | 1099 | 245082 |
| 1746030600 | 1101 | 2 | 0.18 | 1102 | 1105 | 1083 | 844378 |
| 1745944200 | 1099 | 8 | 0.73 | 1097 | 1099 | 1077 | 222090 |
| 1745857800 | 1091 | 24 | 2.25 | 1072 | 1097 | 1067 | 298781 |
| 1745598600 | 1067 | -17 | -1.57 | 1084 | 1090 | 1062 | 690376 |
| 1745512200 | 1084 | 19 | 1.78 | 1068 | 1087 | 1066 | 315898 |
| 1745425800 | 1065 | -21 | -1.93 | 1100 | 1100 | 1061 | 394468 |
| 1745339400 | 1086 | 12 | 1.12 | 1069 | 1110 | 1069 | 1176953 |
| 1744907400 | 1074 | 126 | 13.29 | 965 | 1074 | 965 | 897243 |
| 1744821000 | 948 | 4 | 0.42 | 939 | 948.5 | 917 | 481150 |
| 1744734600 | 944 | 4.5 | 0.48 | 947 | 954 | 935.5 | 428455 |
| 1744648200 | 939.5 | 1.5 | 0.16 | 951.5 | 951.5 | 934.5 | 269215 |
| 1744389000 | 938 | 8 | 0.86 | 938 | 941.5 | 923 | 352874 |
| 1744302600 | 930 | 34.5 | 3.85 | 938.5 | 951 | 918.5 | 384317 |
| 1744216200 | 895.5 | 5.5 | 0.62 | 889 | 896 | 874 | 533689 |
| 1744129800 | 890 | 31.5 | 3.67 | 860 | 890 | 859 | 293821 |
| 1744043400 | 858.5 | -18.5 | -2.11 | 859 | 886 | 837 | 421515 |
| 1743784200 | 877 | -19 | -2.12 | 872.5 | 902.5 | 865.5 | 273153 |
| 1743697800 | 896 | 7.5 | 0.84 | 904 | 911.5 | 880 | 282163 |
| 1743611400 | 888.5 | -1.5 | -0.17 | 896 | 896 | 879.5 | 139036 |
| 1743525000 | 890 | 1.5 | 0.17 | 871 | 898 | 871 | 185633 |
| 1743438600 | 888.5 | -34.5 | -3.74 | 924 | 924 | 887.5 | 399229 |
| 1743183000 | 923 | 4 | 0.44 | 909.5 | 926 | 909.5 | 219563 |
| 1743096600 | 919 | -2 | -0.22 | 909 | 921 | 909 | 202224 |
| 1743010200 | 921 | 7.5 | 0.82 | 922.5 | 922.5 | 911.5 | 205149 |
| 1742923800 | 913.5 | -0.5 | -0.05 | 912.5 | 917.5 | 908 | 232143 |
| 1742837400 | 914 | 9.5 | 1.05 | 908 | 914 | 896.5 | 297184 |
| 1742578200 | 904.5 | -14 | -1.52 | 917.5 | 917.5 | 896.5 | 731773 |
| 1742491800 | 918.5 | -3 | -0.33 | 918 | 930 | 917.5 | 280173 |
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
