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 | -8 | -2.66666666667 | 300 | 307.5 | 287 | 893649 | 294.64966843 | DE |
| 4 | 2 | 0.689655172414 | 290 | 308 | 287 | 976403 | 297.76547848 | DE |
| 12 | -67 | -18.6629526462 | 359 | 367.5 | 287 | 926281 | 313.22495917 | DE |
| 26 | -46 | -13.6094674556 | 338 | 371.5 | 287 | 937032 | 331.57378372 | DE |
| 52 | -126.6 | -30.2436693741 | 418.6 | 441 | 287 | 909387 | 353.28471591 | DE |
| 156 | -257.5 | -46.8607825296 | 549.5 | 748 | 287 | 688562 | 433.59988949 | DE |
| 260 | -257.5 | -46.8607825296 | 549.5 | 748 | 287 | 413682 | 433.59988949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 292 | 1 | 0.34 | 287 | 295 | 287 | 1844543 |
| 1734629400 | 291 | -4 | -1.36 | 291 | 292.5 | 289 | 1609677 |
| 1734543000 | 295 | -1 | -0.34 | 297 | 299.5 | 294 | 885693 |
| 1734456600 | 296 | -1.5 | -0.50 | 294 | 297 | 292 | 749017 |
| 1734370200 | 297.5 | -3 | -1.00 | 307.5 | 307.5 | 295 | 868969 |
| 1734111000 | 300.5 | -1 | -0.33 | 300 | 301 | 299.5 | 354891 |
| 1734024600 | 301.5 | 1.5 | 0.50 | 300 | 302 | 297 | 347192 |
| 1733938200 | 300 | -3 | -0.99 | 308 | 308 | 300 | 1254776 |
| 1733851800 | 303 | 4 | 1.34 | 301 | 304 | 297.5 | 1745792 |
| 1733765400 | 299 | -4.5 | -1.48 | 305.5 | 305.5 | 296.5 | 527016 |
| 1733506200 | 303.5 | 2.5 | 0.83 | 304 | 305 | 301 | 1218611 |
| 1733419800 | 301 | 0.5 | 0.17 | 299 | 303 | 298.5 | 644906 |
| 1733333400 | 300.5 | 6.5 | 2.21 | 295.5 | 300.5 | 294 | 357960 |
| 1733247000 | 294 | -0.5 | -0.17 | 295.5 | 297 | 293.5 | 357997 |
| 1733160600 | 294.5 | -7.5 | -2.48 | 299.5 | 302.5 | 294 | 758418 |
| 1732901400 | 302 | 2 | 0.67 | 299 | 302 | 298.5 | 1232877 |
| 1732815000 | 300 | 1.5 | 0.50 | 299 | 301.5 | 298 | 1055271 |
| 1732728600 | 298.5 | 4.5 | 1.53 | 295 | 300.5 | 292 | 422082 |
| 1732642200 | 294 | -3 | -1.01 | 304 | 304 | 292.5 | 3045498 |
| 1732555800 | 297 | 1 | 0.34 | 302 | 302 | 293 | 1075868 |
| 1732296600 | 296 | 3.5 | 1.20 | 290 | 298.5 | 290 | 1015550 |
| 1732210200 | 292.5 | -3 | -1.02 | 291.5 | 293 | 288 | 468504 |
| 1732123800 | 295.5 | -1.5 | -0.51 | 294.5 | 295.5 | 290 | 679600 |
| 1732037400 | 297 | 3.5 | 1.19 | 290 | 297.5 | 290 | 1402457 |
| 1731951000 | 293.5 | -4 | -1.34 | 299 | 300 | 292 | 361084 |
| 1731691800 | 297.5 | 0.5 | 0.17 | 295.5 | 299.5 | 295 | 858813 |
| 1731605400 | 297 | -3 | -1.00 | 295 | 303 | 289.5 | 1806334 |
| 1731519000 | 300 | -5.5 | -1.80 | 311.5 | 311.5 | 298 | 1347309 |
| 1731432600 | 305.5 | -4.5 | -1.45 | 309 | 309.5 | 304.5 | 713965 |
| 1731346200 | 310 | -2 | -0.64 | 317 | 317 | 309 | 3008094 |
| 1731087000 | 312 | 6 | 1.96 | 313 | 317.5 | 308.5 | 2168065 |
| 1731000600 | 306 | 8.5 | 2.86 | 293.5 | 307.5 | 293.5 | 1180312 |
| 1730914200 | 297.5 | -8.5 | -2.78 | 307.5 | 311 | 297.5 | 1148914 |
| 1730827800 | 306 | -4 | -1.29 | 315 | 315 | 306 | 692070 |
| 1730741400 | 310 | 1.5 | 0.49 | 307.5 | 314 | 307.5 | 467651 |
| 1730482200 | 308.5 | -5 | -1.59 | 314 | 314.5 | 308.5 | 662605 |
| 1730395800 | 313.5 | -12 | -3.69 | 323.5 | 323.5 | 310.5 | 1634981 |
| 1730309400 | 325.5 | -3 | -0.91 | 325 | 337 | 323.5 | 1777906 |
| 1730223000 | 328.5 | -2.5 | -0.76 | 332.5 | 332.5 | 327 | 254262 |
| 1730136600 | 331 | 4.5 | 1.38 | 331 | 331.5 | 326.5 | 796690 |
| 1729873800 | 326.5 | -1.5 | -0.46 | 336 | 336 | 325.5 | 678245 |
| 1729787400 | 328 | -1 | -0.30 | 336 | 336 | 327 | 605876 |
| 1729701000 | 329 | -1 | -0.30 | 328.5 | 332.5 | 328 | 539569 |
| 1729614600 | 330 | -2 | -0.60 | 330.5 | 331.5 | 327 | 392070 |
| 1729528200 | 332 | -7 | -2.06 | 338.5 | 339.5 | 331.5 | 500005 |
| 1729269000 | 339 | 0 | 0.00 | 334 | 339.5 | 332 | 588010 |
| 1729182600 | 339 | -2 | -0.59 | 345 | 345 | 338 | 544864 |
| 1729096200 | 341 | 7 | 2.10 | 335.5 | 342 | 335 | 573513 |
| 1729009800 | 334 | -1.5 | -0.45 | 329 | 337.5 | 329 | 1088037 |
| 1728923400 | 335.5 | -1.5 | -0.45 | 336.5 | 337.5 | 333 | 399447 |
| 1728664200 | 337 | 0.5 | 0.15 | 336.5 | 339.5 | 334.5 | 368619 |
| 1728577800 | 336.5 | -5.5 | -1.61 | 342 | 342 | 335.5 | 2252126 |
| 1728491400 | 342 | -0.5 | -0.15 | 339 | 344.5 | 339 | 438994 |
| 1728405000 | 342.5 | -5.5 | -1.58 | 344 | 345 | 339.5 | 668406 |
| 1728318600 | 348 | -2 | -0.57 | 347 | 352 | 343.5 | 492880 |
| 1728059400 | 350 | 2.5 | 0.72 | 347 | 352.5 | 347 | 298365 |
| 1727973000 | 347.5 | -4.5 | -1.28 | 350 | 355 | 347.5 | 354965 |
| 1727886600 | 352 | -8 | -2.22 | 360 | 361.5 | 352 | 410670 |
| 1727800200 | 360 | 4 | 1.12 | 357.5 | 364.5 | 357 | 810809 |
| 1727713800 | 356 | -5 | -1.39 | 367.5 | 367.5 | 352 | 699651 |
| 1727454600 | 361 | 4 | 1.12 | 359 | 361 | 356 | 1914044 |
| 1727368200 | 357 | 3.5 | 0.99 | 355.5 | 358.5 | 353 | 894108 |
| 1727281800 | 353.5 | -3 | -0.84 | 360 | 360 | 353 | 418529 |
| 1727195400 | 356.5 | -4 | -1.11 | 360 | 361 | 354.5 | 4217732 |
| 1727109000 | 360.5 | -11 | -2.96 | 362.5 | 371.5 | 360.5 | 348507 |
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
