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 | -2 | -0.434782608696 | 460 | 479 | 449 | 399997 | 464.26922029 | DE |
| 4 | -48 | -9.48616600791 | 506 | 516 | 449 | 291582 | 485.9088876 | DE |
| 12 | -42 | -8.4 | 500 | 544 | 449 | 213852 | 500.6613294 | DE |
| 26 | -2 | -0.434782608696 | 460 | 544 | 424 | 186577 | 494.33670277 | DE |
| 52 | 64 | 16.2436548223 | 394 | 544 | 384 | 168193 | 467.11839505 | DE |
| 156 | -10 | -2.13675213675 | 468 | 544 | 325 | 116991 | 445.30294186 | DE |
| 260 | 7.95 | 1.76647039218 | 450.05 | 544 | 325 | 117811 | 436.68848181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 460 | -5 | -1.08 | 464 | 465 | 456 | 533047 |
| 1730395800 | 465 | -8 | -1.69 | 460 | 474 | 459 | 562291 |
| 1730309400 | 473 | 11 | 2.38 | 460 | 479 | 449 | 417169 |
| 1730223000 | 462 | 4 | 0.87 | 451 | 466 | 451 | 319667 |
| 1730136600 | 458 | -6 | -1.29 | 460 | 463 | 454 | 167809 |
| 1729873800 | 464 | -6 | -1.28 | 462 | 467 | 462 | 163176 |
| 1729787400 | 470 | 2 | 0.43 | 470 | 474 | 466 | 301770 |
| 1729701000 | 468 | -18 | -3.70 | 485 | 487 | 467 | 172995 |
| 1729614600 | 486 | 1 | 0.21 | 486 | 489 | 476 | 218423 |
| 1729528200 | 485 | -10 | -2.02 | 492 | 494 | 485 | 132173 |
| 1729269000 | 495 | -1 | -0.20 | 492 | 500 | 492 | 103693 |
| 1729182600 | 496 | -12 | -2.36 | 502 | 508 | 496 | 206319 |
| 1729096200 | 508 | 8 | 1.60 | 506 | 512 | 498 | 368577 |
| 1729009800 | 500 | 3 | 0.60 | 495 | 502 | 489 | 364630 |
| 1728923400 | 497 | -2 | -0.40 | 499 | 500 | 496 | 195400 |
| 1728664200 | 499 | -3 | -0.60 | 504 | 504 | 492 | 200970 |
| 1728577800 | 502 | -10 | -1.95 | 510 | 512 | 500 | 147805 |
| 1728491400 | 512 | 2 | 0.39 | 510 | 516 | 508 | 839417 |
| 1728405000 | 510 | 2 | 0.39 | 510 | 510 | 504 | 136918 |
| 1728318600 | 508 | 8 | 1.60 | 506 | 508 | 499 | 279383 |
| 1728059400 | 500 | 5 | 1.01 | 494 | 502 | 489 | 901216 |
| 1727973000 | 495 | -13 | -2.56 | 504 | 506 | 493 | 211403 |
| 1727886600 | 508 | -8 | -1.55 | 518 | 518 | 506 | 87822 |
| 1727800200 | 516 | -4 | -0.77 | 522 | 522 | 516 | 202668 |
| 1727713800 | 520 | -10 | -1.89 | 530 | 530 | 518 | 495933 |
| 1727454600 | 530 | 4 | 0.76 | 518 | 530 | 518 | 425192 |
| 1727368200 | 526 | 4 | 0.77 | 536 | 536 | 524 | 80737 |
| 1727281800 | 522 | 2 | 0.38 | 518 | 530 | 518 | 106089 |
| 1727195400 | 520 | 6 | 1.17 | 516 | 520 | 510 | 91968 |
| 1727109000 | 514 | -4 | -0.77 | 530 | 530 | 510 | 642572 |
| 1726849800 | 518 | -12 | -2.26 | 526 | 530 | 510 | 172937 |
| 1726763400 | 530 | 0 | 0.00 | 518 | 530 | 518 | 112015 |
| 1726677000 | 530 | -2 | -0.38 | 530 | 534 | 530 | 114987 |
| 1726590600 | 532 | -6 | -1.12 | 532 | 538 | 530 | 191599 |
| 1726504200 | 538 | 2 | 0.37 | 536 | 538 | 532 | 108970 |
| 1726245000 | 536 | 4 | 0.75 | 534 | 544 | 532 | 143448 |
| 1726158600 | 532 | 24 | 4.72 | 514 | 532 | 508 | 196878 |
| 1726072200 | 508 | 2 | 0.40 | 504 | 512 | 504 | 208480 |
| 1725985800 | 506 | 2 | 0.40 | 504 | 514 | 500 | 194520 |
| 1725899400 | 504 | 15 | 3.07 | 494 | 504 | 494 | 381051 |
| 1725640200 | 489 | -5 | -1.01 | 500 | 500 | 489 | 102990 |
| 1725553800 | 494 | -6 | -1.20 | 499 | 500 | 491 | 251682 |
| 1725467400 | 500 | -4 | -0.79 | 508 | 508 | 498 | 255982 |
| 1725381000 | 504 | -2 | -0.40 | 506 | 510 | 504 | 151515 |
| 1725294600 | 506 | -8 | -1.56 | 530 | 530 | 506 | 132593 |
| 1725035400 | 514 | -4 | -0.77 | 520 | 520 | 514 | 82994 |
| 1724949000 | 518 | -2 | -0.38 | 510 | 522 | 510 | 126604 |
| 1724862600 | 520 | 0 | 0.00 | 518 | 524 | 518 | 49416 |
| 1724776200 | 520 | 2 | 0.39 | 510 | 528 | 510 | 132342 |
| 1724430600 | 518 | 0 | 0.00 | 520 | 520 | 518 | 14835 |
| 1724344200 | 518 | -2 | -0.38 | 530 | 530 | 514 | 44788 |
| 1724257800 | 520 | 2 | 0.39 | 518 | 522 | 516 | 73362 |
| 1724171400 | 518 | -4 | -0.77 | 522 | 522 | 516 | 22524 |
| 1724085000 | 522 | 2 | 0.38 | 518 | 526 | 518 | 51068 |
| 1723825800 | 520 | -8 | -1.52 | 526 | 530 | 512 | 30131 |
| 1723739400 | 528 | 29 | 5.81 | 508 | 538 | 508 | 80363 |
| 1723653000 | 499 | 0 | 0.00 | 506 | 508 | 494 | 113814 |
| 1723566600 | 499 | 10 | 2.04 | 490 | 506 | 487 | 51183 |
| 1723480200 | 489 | -10 | -2.00 | 500 | 500 | 489 | 80059 |
| 1723221000 | 499 | 11 | 2.25 | 480 | 502 | 480 | 30628 |
| 1723134600 | 488 | 1 | 0.21 | 485 | 489 | 473 | 39609 |
| 1723048200 | 487 | 15 | 3.18 | 476 | 487 | 470 | 151301 |
| 1722961800 | 472 | -6 | -1.26 | 487 | 487 | 472 | 180529 |
| 1722875400 | 478 | -26 | -5.16 | 504 | 504 | 469 | 488733 |
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
