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 | -19 | -5.62130177515 | 338 | 338 | 319 | 270448 | 327.04141345 | DE |
| 4 | -32 | -9.11680911681 | 351 | 352 | 319 | 228843 | 339.78563752 | DE |
| 12 | -13 | -3.9156626506 | 332 | 352 | 318 | 231353 | 337.72049816 | DE |
| 26 | 19 | 6.33333333333 | 300 | 352 | 299 | 285557 | 328.53670636 | DE |
| 52 | 32 | 11.149825784 | 287 | 352 | 276 | 273672 | 312.06534713 | DE |
| 156 | 37 | 13.1205673759 | 282 | 352 | 256 | 199242 | 300.30852853 | DE |
| 260 | 74 | 30.2040816327 | 245 | 352 | 192 | 209129 | 278.4000955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 325 | -1 | -0.31 | 325 | 326 | 325 | 350073 |
| 1741368600 | 326 | -2 | -0.61 | 326 | 327 | 326 | 123011 |
| 1741282200 | 328 | 0 | 0.00 | 324 | 328 | 324 | 263227 |
| 1741195800 | 328 | 0 | 0.00 | 329 | 329 | 325 | 329635 |
| 1741109400 | 328 | -12 | -3.53 | 338 | 338 | 328 | 286296 |
| 1741023000 | 340 | -2 | -0.58 | 342 | 346 | 340 | 122151 |
| 1740763800 | 342 | 2 | 0.59 | 340 | 342 | 339 | 128832 |
| 1740677400 | 340 | 0 | 0.00 | 339 | 340 | 337 | 190680 |
| 1740591000 | 340 | 0 | 0.00 | 343 | 343 | 337 | 182055 |
| 1740504600 | 340 | -2 | -0.58 | 341 | 341 | 337 | 203788 |
| 1740418200 | 342 | -2 | -0.58 | 341 | 342 | 341 | 120787 |
| 1740159000 | 344 | 1 | 0.29 | 344 | 344 | 342 | 199535 |
| 1740072600 | 343 | -3 | -0.87 | 346 | 346 | 342 | 143601 |
| 1739986200 | 346 | 1 | 0.29 | 344 | 346 | 344 | 852868 |
| 1739899800 | 345 | -5 | -1.43 | 347 | 348 | 344 | 147236 |
| 1739813400 | 350 | 1 | 0.29 | 349 | 350 | 348 | 195394 |
| 1739554200 | 349 | -2 | -0.57 | 351 | 351 | 349 | 152651 |
| 1739467800 | 351 | 2 | 0.57 | 349 | 351 | 349 | 121168 |
| 1739381400 | 349 | -1 | -0.29 | 350 | 351 | 346 | 338847 |
| 1739295000 | 350 | 0 | 0.00 | 351 | 352 | 350 | 125020 |
| 1739208600 | 350 | 1 | 0.29 | 349 | 351 | 349 | 146997 |
| 1738949400 | 349 | 1 | 0.29 | 349 | 349 | 349 | 76237 |
| 1738863000 | 348 | 5 | 1.46 | 346 | 348 | 346 | 152801 |
| 1738776600 | 343 | 0 | 0.00 | 343 | 343 | 343 | 76819 |
| 1738690200 | 343 | 2 | 0.59 | 340 | 343 | 340 | 212190 |
| 1738603800 | 341 | -6 | -1.73 | 342 | 342 | 341 | 200444 |
| 1738344600 | 347 | 3 | 0.87 | 345 | 347 | 345 | 157514 |
| 1738258200 | 344 | 1 | 0.29 | 343 | 344 | 342 | 203943 |
| 1738171800 | 343 | -1 | -0.29 | 344 | 344 | 342 | 146972 |
| 1738085400 | 344 | 4 | 1.18 | 341 | 344 | 337 | 352527 |
| 1737999000 | 340 | -3 | -0.87 | 342 | 342 | 334 | 244279 |
| 1737739800 | 343 | -4 | -1.15 | 345 | 345 | 343 | 259753 |
| 1737653400 | 347 | 1 | 0.29 | 348 | 348 | 345 | 323802 |
| 1737567000 | 346 | 1 | 0.29 | 347 | 347 | 344 | 346018 |
| 1737480600 | 345 | 1 | 0.29 | 344 | 346 | 344 | 290996 |
| 1737394200 | 344 | -3 | -0.86 | 346 | 347 | 344 | 224018 |
| 1737135000 | 347 | 5 | 1.46 | 340 | 347 | 340 | 359423 |
| 1737048600 | 342 | 4 | 1.18 | 339 | 342 | 339 | 96297 |
| 1736962200 | 338 | 5 | 1.50 | 336 | 338 | 336 | 201114 |
| 1736875800 | 333 | 1 | 0.30 | 333 | 337 | 332 | 290363 |
| 1736789400 | 332 | 1 | 0.30 | 330 | 332 | 328 | 226772 |
| 1736530200 | 331 | -1 | -0.30 | 331 | 331 | 329 | 318884 |
| 1736443800 | 332 | 4 | 1.22 | 330 | 333 | 330 | 145116 |
| 1736357400 | 328 | 0 | 0.00 | 328 | 329 | 326 | 702756 |
| 1736271000 | 328 | -4 | -1.20 | 331 | 331 | 326 | 161625 |
| 1736184600 | 332 | 1 | 0.30 | 331 | 333 | 330 | 374763 |
| 1735925400 | 331 | -1 | -0.30 | 331 | 334 | 327 | 312657 |
| 1735839000 | 332 | 6 | 1.84 | 327 | 332 | 326 | 378787 |
| 1735666200 | 326 | 0 | 0.00 | 326 | 326 | 326 | 128612 |
| 1735579800 | 326 | 0 | 0.00 | 329 | 329 | 326 | 193432 |
| 1735320600 | 326 | 0 | 0.00 | 330 | 330 | 326 | 69860 |
| 1735061400 | 326 | -1 | -0.31 | 326 | 326 | 326 | 70086 |
| 1734975000 | 327 | 1 | 0.31 | 326 | 328 | 325 | 154024 |
| 1734715800 | 326 | 4 | 1.24 | 321 | 326 | 318 | 145506 |
| 1734629400 | 322 | -10 | -3.01 | 329 | 329 | 321 | 284110 |
| 1734543000 | 332 | -1 | -0.30 | 333 | 333 | 330 | 294483 |
| 1734456600 | 333 | -1 | -0.30 | 332 | 333 | 330 | 286309 |
| 1734370200 | 334 | 2 | 0.60 | 333 | 334 | 332 | 200393 |
| 1734111000 | 332 | -3 | -0.90 | 335 | 335 | 330 | 424108 |
| 1734024600 | 335 | 1 | 0.30 | 334 | 335 | 331 | 303030 |
| 1733938200 | 334 | -1 | -0.30 | 334 | 335 | 330 | 290571 |
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
