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 | 20 | 5.55555555556 | 360 | 389 | 360 | 136152 | 377.86453943 | DE |
| 4 | 10 | 2.7027027027 | 370 | 398 | 360 | 164669 | 378.26587636 | DE |
| 12 | -4 | -1.04166666667 | 384 | 399 | 360 | 143195 | 377.53908143 | DE |
| 26 | 83 | 27.9461279461 | 297 | 405 | 273 | 171408 | 355.30295519 | DE |
| 52 | 139 | 57.6763485477 | 241 | 405 | 226 | 199574 | 299.58648529 | DE |
| 156 | 190 | 100 | 190 | 405 | 144.2 | 174173 | 230.85737332 | DE |
| 260 | 215 | 130.303030303 | 165 | 405 | 70 | 306652 | 163.93746166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 380 | -2 | -0.52 | 383 | 387 | 379 | 119026 |
| 1739208600 | 382 | 4 | 1.06 | 373 | 388 | 373 | 134922 |
| 1738949400 | 378 | -7 | -1.82 | 384 | 387 | 378 | 308383 |
| 1738863000 | 385 | 13 | 3.49 | 377 | 389 | 374 | 90532 |
| 1738776600 | 372 | 6 | 1.64 | 365 | 372 | 362 | 82906 |
| 1738690200 | 366 | 0 | 0.00 | 360 | 369 | 360 | 64016 |
| 1738603800 | 366 | -7 | -1.88 | 368 | 373 | 363 | 75533 |
| 1738344600 | 373 | 6 | 1.63 | 362 | 373 | 362 | 164378 |
| 1738258200 | 367 | -1 | -0.27 | 364 | 371 | 363 | 184735 |
| 1738171800 | 368 | -5 | -1.34 | 374 | 375 | 363 | 286252 |
| 1738085400 | 373 | -2 | -0.53 | 375 | 381 | 369 | 162936 |
| 1737999000 | 375 | -5 | -1.32 | 377 | 385 | 373 | 262013 |
| 1737739800 | 380 | -7 | -1.81 | 393 | 393 | 379 | 122545 |
| 1737653400 | 387 | 3 | 0.78 | 380 | 387 | 379 | 101916 |
| 1737567000 | 384 | -1 | -0.26 | 391 | 391 | 384 | 87348 |
| 1737480600 | 385 | -4 | -1.03 | 397 | 397 | 382 | 209636 |
| 1737394200 | 389 | -5 | -1.27 | 394 | 398 | 388 | 178131 |
| 1737135000 | 394 | 1 | 0.25 | 394 | 395 | 384 | 199670 |
| 1737048600 | 393 | 11 | 2.88 | 386 | 394 | 382 | 175413 |
| 1736962200 | 382 | 21 | 5.82 | 364 | 395 | 364 | 242301 |
| 1736875800 | 361 | -5 | -1.37 | 370 | 371 | 360 | 159822 |
| 1736789400 | 366 | -5 | -1.35 | 372 | 375 | 360 | 263923 |
| 1736530200 | 371 | -7 | -1.85 | 384 | 384 | 370 | 170241 |
| 1736443800 | 378 | 9 | 2.44 | 369 | 385 | 365 | 278140 |
| 1736357400 | 369 | -4 | -1.07 | 370 | 373 | 363 | 160500 |
| 1736271000 | 373 | -6 | -1.58 | 381 | 381 | 373 | 101101 |
| 1736184600 | 379 | -13 | -3.32 | 394 | 395 | 376 | 141572 |
| 1735925400 | 392 | 9 | 2.35 | 390 | 393 | 389 | 48643 |
| 1735839000 | 383 | -5 | -1.29 | 388 | 388 | 379 | 63468 |
| 1735666200 | 388 | 8 | 2.11 | 380 | 388 | 380 | 48792 |
| 1735579800 | 380 | -11 | -2.81 | 391 | 392 | 380 | 57681 |
| 1735320600 | 391 | -1 | -0.26 | 399 | 399 | 381 | 73224 |
| 1735061400 | 392 | 10 | 2.62 | 389 | 394 | 387 | 93917 |
| 1734975000 | 382 | 1 | 0.26 | 381 | 383 | 379 | 78677 |
| 1734715800 | 381 | -1 | -0.26 | 376 | 381 | 372 | 175552 |
| 1734629400 | 382 | 7 | 1.87 | 378 | 387 | 376 | 62062 |
| 1734543000 | 375 | 0 | 0.00 | 377 | 381 | 375 | 125668 |
| 1734456600 | 375 | -2 | -0.53 | 375 | 377 | 373 | 72144 |
| 1734370200 | 377 | 7 | 1.89 | 369 | 378 | 367 | 72066 |
| 1734111000 | 370 | 2 | 0.54 | 369 | 370 | 366 | 98621 |
| 1734024600 | 368 | -2 | -0.54 | 361 | 371 | 361 | 110672 |
| 1733938200 | 370 | -2 | -0.54 | 379 | 379 | 361 | 144483 |
| 1733851800 | 372 | -4 | -1.06 | 385 | 385 | 369 | 182187 |
| 1733765400 | 376 | -2 | -0.53 | 378 | 383 | 372 | 111583 |
| 1733506200 | 378 | -7 | -1.82 | 384 | 385 | 378 | 161359 |
| 1733419800 | 385 | 7 | 1.85 | 381 | 389 | 374 | 272853 |
| 1733333400 | 378 | 2 | 0.53 | 385 | 385 | 375 | 122745 |
| 1733247000 | 376 | -3 | -0.79 | 382 | 382 | 374 | 211142 |
| 1733160600 | 379 | 1 | 0.26 | 377 | 379 | 371 | 112062 |
| 1732901400 | 378 | 0 | 0.00 | 376 | 384 | 371 | 206752 |
| 1732815000 | 378 | 8 | 2.16 | 377 | 378 | 369 | 71887 |
| 1732728600 | 370 | -9 | -2.37 | 370 | 375 | 365 | 87655 |
| 1732642200 | 379 | -9 | -2.32 | 382 | 382 | 374 | 85332 |
| 1732555800 | 388 | 9 | 2.37 | 380 | 390 | 374 | 248791 |
| 1732296600 | 379 | 10 | 2.71 | 370 | 379 | 369 | 141702 |
| 1732210200 | 369 | -5 | -1.34 | 371 | 371 | 363 | 148565 |
| 1732123800 | 374 | -3 | -0.80 | 377 | 379 | 369 | 204926 |
| 1732037400 | 377 | -3 | -0.79 | 384 | 384 | 374 | 59509 |
| 1731951000 | 380 | -4 | -1.04 | 382 | 382 | 377 | 68943 |
| 1731691800 | 384 | 7 | 1.86 | 371 | 386 | 371 | 96213 |
| 1731605400 | 377 | 0 | 0.00 | 374 | 380 | 374 | 68626 |
| 1731519000 | 377 | 1 | 0.27 | 378 | 378 | 372 | 89225 |
| 1731432600 | 376 | -6 | -1.57 | 387 | 387 | 373 | 129245 |
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
