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 | -5 | -1.48367952522 | 337 | 339 | 328 | 148174 | 334.26365759 | DE |
| 4 | -22 | -6.21468926554 | 354 | 357 | 328 | 296657 | 342.95752719 | DE |
| 12 | -39 | -10.5121293801 | 371 | 376 | 328 | 204755 | 351.17779412 | DE |
| 26 | -42 | -11.2299465241 | 374 | 390 | 328 | 201000 | 363.13271722 | DE |
| 52 | -26 | -7.2625698324 | 358 | 390 | 328 | 192269 | 365.93291406 | DE |
| 156 | 28 | 9.21052631579 | 304 | 390 | 298 | 177265 | 357.14398413 | DE |
| 260 | 113 | 51.598173516 | 219 | 390 | 198.5 | 174787 | 334.15551672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 332 | -1 | -0.30 | 332 | 335 | 328 | 144742 |
| 1741800600 | 333 | -1 | -0.30 | 334 | 334 | 330 | 119972 |
| 1741714200 | 334 | 2 | 0.60 | 332 | 334 | 331 | 224558 |
| 1741627800 | 332 | -7 | -2.06 | 335 | 335 | 332 | 93314 |
| 1741368600 | 339 | 1 | 0.30 | 337 | 339 | 336 | 158284 |
| 1741282200 | 338 | -1 | -0.29 | 340 | 340 | 338 | 103970 |
| 1741195800 | 339 | 2 | 0.59 | 337 | 339 | 337 | 202786 |
| 1741109400 | 337 | -3 | -0.88 | 336 | 337 | 336 | 449903 |
| 1741023000 | 340 | 0 | 0.00 | 341 | 341 | 337 | 193323 |
| 1740763800 | 340 | -5 | -1.45 | 339 | 340 | 336 | 184390 |
| 1740677400 | 345 | -3 | -0.86 | 346 | 347 | 342 | 194877 |
| 1740591000 | 348 | 3 | 0.87 | 345 | 348 | 343 | 303261 |
| 1740504600 | 345 | 0 | 0.00 | 342 | 345 | 342 | 296544 |
| 1740418200 | 345 | -3 | -0.86 | 339 | 345 | 339 | 171423 |
| 1740159000 | 348 | 3 | 0.87 | 346 | 348 | 345 | 521233 |
| 1740072600 | 345 | -2 | -0.58 | 346 | 346 | 344 | 796817 |
| 1739986200 | 347 | 5 | 1.46 | 342 | 347 | 341 | 569860 |
| 1739899800 | 342 | -7 | -2.01 | 349 | 349 | 341 | 773388 |
| 1739813400 | 349 | -2 | -0.57 | 351 | 351 | 346 | 303866 |
| 1739554200 | 351 | -1 | -0.28 | 354 | 357 | 350 | 126626 |
| 1739467800 | 352 | -3 | -0.85 | 355 | 355 | 351 | 394392 |
| 1739381400 | 355 | 2 | 0.57 | 356 | 356 | 353 | 106079 |
| 1739295000 | 353 | -5 | -1.40 | 357 | 357 | 353 | 149943 |
| 1739208600 | 358 | 1 | 0.28 | 359 | 359 | 357 | 191688 |
| 1738949400 | 357 | 2 | 0.56 | 356 | 357 | 355 | 288142 |
| 1738863000 | 355 | 2 | 0.57 | 353 | 356 | 353 | 114728 |
| 1738776600 | 353 | -2 | -0.56 | 350 | 353 | 347 | 159443 |
| 1738690200 | 355 | 1 | 0.28 | 353 | 355 | 345 | 217333 |
| 1738603800 | 354 | -4 | -1.12 | 354 | 356 | 349 | 117261 |
| 1738344600 | 358 | 4 | 1.13 | 356 | 358 | 354 | 106107 |
| 1738258200 | 354 | 0 | 0.00 | 353 | 355 | 352 | 311766 |
| 1738171800 | 354 | 4 | 1.14 | 351 | 355 | 351 | 335432 |
| 1738085400 | 350 | -3 | -0.85 | 351 | 352 | 347 | 513391 |
| 1737999000 | 353 | -9 | -2.49 | 360 | 361 | 353 | 185952 |
| 1737739800 | 362 | -1 | -0.28 | 365 | 365 | 360 | 240643 |
| 1737653400 | 363 | 1 | 0.28 | 364 | 364 | 362 | 124644 |
| 1737567000 | 362 | 0 | 0.00 | 362 | 362 | 361 | 218518 |
| 1737480600 | 362 | -1 | -0.28 | 366 | 366 | 362 | 121952 |
| 1737394200 | 363 | -5 | -1.36 | 368 | 370 | 363 | 159257 |
| 1737135000 | 368 | 1 | 0.27 | 370 | 370 | 367 | 52743 |
| 1737048600 | 367 | -1 | -0.27 | 369 | 370 | 367 | 181800 |
| 1736962200 | 368 | -1 | -0.27 | 368 | 370 | 366 | 116138 |
| 1736875800 | 369 | 3 | 0.82 | 366 | 372 | 366 | 88412 |
| 1736789400 | 366 | -2 | -0.54 | 369 | 370 | 366 | 103876 |
| 1736530200 | 368 | -4 | -1.08 | 366 | 370 | 366 | 111506 |
| 1736443800 | 372 | 3 | 0.81 | 369 | 372 | 368 | 163076 |
| 1736357400 | 369 | 0 | 0.00 | 370 | 372 | 368 | 42796 |
| 1736271000 | 369 | -2 | -0.54 | 371 | 372 | 369 | 127184 |
| 1736184600 | 371 | 0 | 0.00 | 375 | 375 | 371 | 80422 |
| 1735925400 | 371 | 0 | 0.00 | 368 | 372 | 368 | 64194 |
| 1735839000 | 371 | 1 | 0.27 | 368 | 372 | 368 | 55693 |
| 1735666200 | 370 | 0 | 0.00 | 371 | 372 | 370 | 22734 |
| 1735579800 | 370 | 1 | 0.27 | 371 | 371 | 368 | 47818 |
| 1735320600 | 369 | -3 | -0.81 | 376 | 376 | 369 | 27274 |
| 1735061400 | 372 | 0 | 0.00 | 373 | 373 | 372 | 33281 |
| 1734975000 | 372 | 1 | 0.27 | 371 | 375 | 370 | 170380 |
| 1734715800 | 371 | -1 | -0.27 | 371 | 371 | 366 | 191920 |
| 1734629400 | 372 | 4 | 1.09 | 368 | 372 | 367 | 64040 |
| 1734543000 | 368 | -3 | -0.81 | 374 | 374 | 368 | 84268 |
| 1734456600 | 371 | 0 | 0.00 | 367 | 371 | 367 | 131469 |
| 1734370200 | 371 | 1 | 0.27 | 370 | 372 | 370 | 237703 |
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
