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 | -10.5 | -2.63488080301 | 398.5 | 399.5 | 368.5 | 346553 | 384.19662609 | DE |
| 4 | -8.5 | -2.14375788146 | 396.5 | 433.5 | 368.5 | 399913 | 404.22450343 | DE |
| 12 | 78 | 25.1612903226 | 310 | 433.5 | 290.5 | 508714 | 385.22205054 | DE |
| 26 | 118 | 43.7037037037 | 270 | 433.5 | 251 | 406707 | 344.62388398 | DE |
| 52 | 181 | 87.4396135266 | 207 | 433.5 | 185.1 | 383341 | 285.06244448 | DE |
| 156 | -112 | -22.4 | 500 | 642 | 132.1 | 454190 | 326.4798832 | DE |
| 260 | 179.5 | 86.0911270983 | 208.5 | 864 | 82.5 | 439635 | 389.30068427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 388 | -8.5 | -2.14 | 398.5 | 398.5 | 383.5 | 217242 |
| 1738258200 | 396.5 | 11.5 | 2.99 | 385 | 397 | 384 | 192927 |
| 1738171800 | 385 | 2 | 0.52 | 381 | 386.5 | 381 | 241752 |
| 1738085400 | 383 | 5.5 | 1.46 | 368.5 | 391 | 368.5 | 287214 |
| 1737999000 | 377.5 | -8 | -2.08 | 385 | 385 | 371 | 442716 |
| 1737739800 | 385.5 | -17 | -4.22 | 398.5 | 399.5 | 383.5 | 568157 |
| 1737653400 | 402.5 | 2.5 | 0.63 | 398 | 404 | 394.5 | 221821 |
| 1737567000 | 400 | -4 | -0.99 | 400 | 403 | 396.5 | 259446 |
| 1737480600 | 404 | -2.5 | -0.62 | 411.5 | 412 | 399 | 531002 |
| 1737394200 | 406.5 | -4 | -0.97 | 399.5 | 409.5 | 399.5 | 176342 |
| 1737135000 | 410.5 | 6 | 1.48 | 403.5 | 412.5 | 403.5 | 243677 |
| 1737048600 | 404.5 | -2.5 | -0.61 | 406.5 | 408.5 | 402 | 275387 |
| 1736962200 | 407 | 6 | 1.50 | 402 | 410 | 396.5 | 273034 |
| 1736875800 | 401 | 7 | 1.78 | 391.5 | 404 | 385 | 432203 |
| 1736789400 | 394 | -4 | -1.01 | 400 | 400 | 390 | 432584 |
| 1736530200 | 398 | -11.5 | -2.81 | 406.5 | 407.5 | 395 | 473935 |
| 1736443800 | 409.5 | -6 | -1.44 | 423 | 423 | 405 | 372445 |
| 1736357400 | 415.5 | -9 | -2.12 | 423.5 | 425 | 413 | 419361 |
| 1736271000 | 424.5 | -4.5 | -1.05 | 433.5 | 433.5 | 421 | 409951 |
| 1736184600 | 429 | 24 | 5.93 | 409 | 431 | 406.5 | 1081078 |
| 1735925400 | 405 | 7 | 1.76 | 396.5 | 406 | 394.5 | 663229 |
| 1735839000 | 398 | -2 | -0.50 | 407 | 407 | 391.5 | 404623 |
| 1735666200 | 400 | 3.5 | 0.88 | 398 | 403 | 397 | 89184 |
| 1735579800 | 396.5 | -3.5 | -0.88 | 397 | 401 | 395 | 306022 |
| 1735320600 | 400 | -2 | -0.50 | 403 | 403 | 396 | 262712 |
| 1735061400 | 402 | 5.5 | 1.39 | 395.5 | 402 | 395.5 | 426231 |
| 1734975000 | 396.5 | 1.5 | 0.38 | 405 | 405 | 389.5 | 230971 |
| 1734715800 | 395 | 5.5 | 1.41 | 380 | 396.5 | 378.5 | 610309 |
| 1734629400 | 389.5 | 2 | 0.52 | 385 | 391.5 | 383.5 | 357313 |
| 1734543000 | 387.5 | -3 | -0.77 | 390 | 390 | 381.5 | 887930 |
| 1734456600 | 390.5 | -11 | -2.74 | 399 | 402.5 | 386 | 452373 |
| 1734370200 | 401.5 | 1.5 | 0.38 | 403.5 | 410 | 399.5 | 734589 |
| 1734111000 | 400 | 14 | 3.63 | 386.5 | 400 | 382.5 | 616194 |
| 1734024600 | 386 | 0 | 0.00 | 387.5 | 392.5 | 383.5 | 1092610 |
| 1733938200 | 386 | -7 | -1.78 | 390 | 393 | 386 | 401692 |
| 1733851800 | 393 | 0 | 0.00 | 390 | 399 | 390 | 738752 |
| 1733765400 | 393 | 3 | 0.77 | 394 | 399.5 | 389 | 765945 |
| 1733506200 | 390 | -1.5 | -0.38 | 390 | 391 | 388 | 948136 |
| 1733419800 | 391.5 | -5 | -1.26 | 395 | 398 | 380 | 1050061 |
| 1733333400 | 396.5 | 10.5 | 2.72 | 398 | 401 | 392 | 1330950 |
| 1733247000 | 386 | 8.5 | 2.25 | 386.5 | 391 | 379.5 | 1208735 |
| 1733160600 | 377.5 | -9.5 | -2.45 | 393 | 393 | 371.5 | 383428 |
| 1732901400 | 387 | 0 | 0.00 | 385 | 387.5 | 376 | 459326 |
| 1732815000 | 387 | -3 | -0.77 | 390 | 391.5 | 383 | 281831 |
| 1732728600 | 390 | 0 | 0.00 | 392 | 392 | 388.5 | 627731 |
| 1732642200 | 390 | 8.5 | 2.23 | 388 | 396.5 | 378.5 | 578498 |
| 1732555800 | 381.5 | -10.5 | -2.68 | 386 | 395.5 | 380.5 | 161205 |
| 1732296600 | 392 | 11 | 2.89 | 385 | 395.5 | 385 | 569287 |
| 1732210200 | 381 | 6 | 1.60 | 368 | 383 | 368 | 481119 |
| 1732123800 | 375 | 47 | 14.33 | 340 | 375.5 | 337 | 1066367 |
| 1732037400 | 328 | 25 | 8.25 | 319 | 338 | 318.5 | 1627687 |
| 1731951000 | 303 | 3.5 | 1.17 | 300 | 311.5 | 296 | 233615 |
| 1731691800 | 299.5 | 7.5 | 2.57 | 303 | 316 | 294 | 754429 |
| 1731605400 | 292 | -4.5 | -1.52 | 299 | 299 | 291 | 121618 |
| 1731519000 | 296.5 | -2 | -0.67 | 301 | 301 | 294.5 | 108169 |
| 1731432600 | 298.5 | 1 | 0.34 | 296 | 302 | 290.5 | 288131 |
| 1731346200 | 297.5 | -5.5 | -1.82 | 301.5 | 308 | 297.5 | 146699 |
| 1731087000 | 303 | -9 | -2.88 | 310 | 318 | 300 | 133416 |
| 1731000600 | 312 | -4 | -1.27 | 327 | 327 | 305.5 | 103962 |
| 1730914200 | 316 | 8.5 | 2.76 | 305 | 326 | 305 | 301365 |
| 1730827800 | 307.5 | -2.5 | -0.81 | 311.5 | 313.5 | 303.5 | 109958 |
| 1730741400 | 310 | -6 | -1.90 | 312 | 317.5 | 309 | 209103 |
| 1730482200 | 316 | 12 | 3.95 | 309.5 | 316 | 302.5 | 506590 |
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
