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 | 4.5 | 1.97368421053 | 228 | 234.5 | 220 | 256806 | 228.48939318 | DE |
| 4 | 3 | 1.30718954248 | 229.5 | 247 | 220 | 252858 | 233.90051772 | DE |
| 12 | 3.5 | 1.52838427948 | 229 | 258 | 220 | 361048 | 239.9598828 | DE |
| 26 | -66 | -22.1105527638 | 298.5 | 317.5 | 220 | 320231 | 257.37201551 | DE |
| 52 | -22.1 | -8.68028279654 | 254.6 | 320 | 220 | 283171 | 261.76604607 | DE |
| 156 | -24.1 | -9.39204988309 | 256.6 | 320 | 99.7 | 453451 | 201.01556977 | DE |
| 260 | -176 | -43.0844553244 | 408.5 | 424 | 92.3 | 684642 | 222.12580388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 232.5 | 0.5 | 0.22 | 228 | 234.5 | 228 | 193688 |
| 1738863000 | 232 | 3.5 | 1.53 | 229 | 234 | 229 | 188525 |
| 1738776600 | 228.5 | 6 | 2.70 | 220 | 230 | 220 | 256380 |
| 1738690200 | 222.5 | -5 | -2.20 | 226 | 226 | 221 | 251055 |
| 1738603800 | 227.5 | -5 | -2.15 | 232 | 232 | 223 | 303883 |
| 1738344600 | 232.5 | 3 | 1.31 | 228 | 234 | 228 | 284189 |
| 1738258200 | 229.5 | -0.5 | -0.22 | 226.5 | 232.5 | 226.5 | 174279 |
| 1738171800 | 230 | -4 | -1.71 | 235 | 235 | 230 | 148700 |
| 1738085400 | 234 | 4 | 1.74 | 227.5 | 236 | 227.5 | 163006 |
| 1737999000 | 230 | -2 | -0.86 | 237.5 | 237.5 | 230 | 193710 |
| 1737739800 | 232 | -2 | -0.85 | 232 | 235.5 | 231 | 221432 |
| 1737653400 | 234 | -6 | -2.50 | 237 | 241 | 234 | 210187 |
| 1737567000 | 240 | -1.5 | -0.62 | 238 | 242.5 | 238 | 257407 |
| 1737480600 | 241.5 | -0.5 | -0.21 | 240 | 242.5 | 240 | 211515 |
| 1737394200 | 242 | 0 | 0.00 | 243 | 244.5 | 240 | 250334 |
| 1737135000 | 242 | 0 | 0.00 | 237 | 245 | 237 | 485167 |
| 1737048600 | 242 | -1 | -0.41 | 247 | 247 | 238 | 305076 |
| 1736962200 | 243 | 15 | 6.58 | 234 | 243.5 | 234 | 339557 |
| 1736875800 | 228 | 1.5 | 0.66 | 229.5 | 229.5 | 226.5 | 331299 |
| 1736789400 | 226.5 | -1 | -0.44 | 226 | 227.5 | 224.5 | 224654 |
| 1736530200 | 227.5 | -2 | -0.87 | 229.5 | 230 | 226 | 256812 |
| 1736443800 | 229.5 | -4.5 | -1.92 | 235 | 235 | 223 | 737015 |
| 1736357400 | 234 | -6 | -2.50 | 238 | 241 | 234 | 475782 |
| 1736271000 | 240 | -2.5 | -1.03 | 242.5 | 242.5 | 235.5 | 322617 |
| 1736184600 | 242.5 | 0 | 0.00 | 248 | 248 | 240 | 268382 |
| 1735925400 | 242.5 | -2.5 | -1.02 | 243 | 244.5 | 241.5 | 151327 |
| 1735839000 | 245 | 0 | 0.00 | 250 | 250 | 243.5 | 86308 |
| 1735666200 | 245 | 2.5 | 1.03 | 243.5 | 246 | 242.5 | 74963 |
| 1735579800 | 242.5 | 0.5 | 0.21 | 241 | 243.5 | 241 | 195558 |
| 1735320600 | 242 | -4 | -1.63 | 249 | 249 | 241 | 207849 |
| 1735061400 | 246 | 1 | 0.41 | 246 | 248.5 | 245.5 | 81855 |
| 1734975000 | 245 | -1.5 | -0.61 | 241 | 245.5 | 241 | 193325 |
| 1734715800 | 246.5 | 1 | 0.41 | 244 | 246.5 | 241 | 675041 |
| 1734629400 | 245.5 | 5.5 | 2.29 | 239 | 245.5 | 238.5 | 674984 |
| 1734543000 | 240 | 6.5 | 2.78 | 231 | 240 | 231 | 285033 |
| 1734456600 | 233.5 | -3.5 | -1.48 | 238 | 238 | 232.5 | 1053356 |
| 1734370200 | 237 | -1.5 | -0.63 | 244 | 244 | 236 | 843822 |
| 1734111000 | 238.5 | -4.5 | -1.85 | 240 | 243.5 | 238 | 260127 |
| 1734024600 | 243 | 0.5 | 0.21 | 240 | 243.5 | 240 | 233093 |
| 1733938200 | 242.5 | -0.5 | -0.21 | 242 | 243.5 | 240.5 | 1493777 |
| 1733851800 | 243 | -3.5 | -1.42 | 244.5 | 245.5 | 241.5 | 158418 |
| 1733765400 | 246.5 | -1.5 | -0.60 | 249 | 249 | 245.5 | 1458892 |
| 1733506200 | 248 | -2 | -0.80 | 247 | 251.5 | 247 | 272970 |
| 1733419800 | 250 | 0 | 0.00 | 248.5 | 253.5 | 248.5 | 337791 |
| 1733333400 | 250 | -3.5 | -1.38 | 253.5 | 255.5 | 250 | 328477 |
| 1733247000 | 253.5 | 8 | 3.26 | 245.5 | 253.5 | 245.5 | 226445 |
| 1733160600 | 245.5 | -1 | -0.41 | 246.5 | 247.5 | 244.5 | 443161 |
| 1732901400 | 246.5 | -2.5 | -1.00 | 253.5 | 253.5 | 244.5 | 518340 |
| 1732815000 | 249 | 0 | 0.00 | 246 | 250.5 | 245.5 | 233453 |
| 1732728600 | 249 | 4 | 1.63 | 252 | 258 | 243 | 487331 |
| 1732642200 | 245 | 0.5 | 0.20 | 247 | 247 | 241 | 305144 |
| 1732555800 | 244.5 | 2.5 | 1.03 | 242.5 | 245.5 | 238.5 | 896848 |
| 1732296600 | 242 | 5 | 2.11 | 236 | 243.5 | 236 | 238825 |
| 1732210200 | 237 | 3.5 | 1.50 | 229.5 | 237.5 | 229.5 | 439647 |
| 1732123800 | 233.5 | -2.5 | -1.06 | 233.5 | 236 | 230.5 | 209755 |
| 1732037400 | 236 | 2 | 0.85 | 234.5 | 236 | 232 | 197320 |
| 1731951000 | 234 | 2.5 | 1.08 | 231 | 234 | 229 | 311886 |
| 1731691800 | 231.5 | -3 | -1.28 | 229 | 234.5 | 229 | 143641 |
| 1731605400 | 234.5 | 1 | 0.43 | 232.5 | 235 | 232 | 180806 |
| 1731519000 | 233.5 | 2.5 | 1.08 | 234 | 236 | 231.5 | 187995 |
| 1731432600 | 231 | -4 | -1.70 | 235 | 235 | 231 | 197642 |
| 1731346200 | 235 | 2 | 0.86 | 234.5 | 240 | 234 | 704755 |
| 1731087000 | 233 | -19.5 | -7.72 | 247.5 | 249 | 232.5 | 1768219 |
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
