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 | 50 | 1.1655011655 | 4290 | 4410 | 4110 | 251089 | 4305.49248751 | DE |
| 4 | 975 | 28.9747399703 | 3365 | 4410 | 3335 | 277468 | 4101.82404031 | DE |
| 12 | 1240 | 40 | 3100 | 4410 | 2975 | 149834 | 3765.61335233 | DE |
| 26 | 1510 | 53.3568904594 | 2830 | 4410 | 2450 | 123627 | 3346.17335646 | DE |
| 52 | 1090 | 33.5384615385 | 3250 | 4410 | 2300 | 117799 | 3117.50032527 | DE |
| 156 | 3383 | 353.500522466 | 957 | 4410 | 832 | 89972 | 2560.86497113 | DE |
| 260 | 3046 | 235.394126739 | 1294 | 4410 | 635 | 82437 | 2061.09454921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4160 | -75 | -1.77 | 4345 | 4345 | 4150 | 187814 |
| 1741023000 | 4235 | -65 | -1.51 | 4400 | 4400 | 4235 | 215230 |
| 1740763800 | 4300 | -45 | -1.04 | 4280 | 4320 | 4275 | 186741 |
| 1740677400 | 4345 | -65 | -1.47 | 4360 | 4405 | 4315 | 400661 |
| 1740591000 | 4410 | 120 | 2.80 | 4290 | 4410 | 4290 | 264997 |
| 1740504600 | 4290 | 155 | 3.75 | 4120 | 4290 | 4120 | 809566 |
| 1740418200 | 4135 | 25 | 0.61 | 4130 | 4160 | 4090 | 260082 |
| 1740159000 | 4110 | 70 | 1.73 | 4050 | 4120 | 4040 | 167648 |
| 1740072600 | 4040 | 40 | 1.00 | 4100 | 4100 | 4020 | 41149 |
| 1739986200 | 4000 | -30 | -0.74 | 4030 | 4055 | 3995 | 615303 |
| 1739899800 | 4030 | 5 | 0.12 | 3935 | 4055 | 3935 | 263872 |
| 1739813400 | 4025 | -15 | -0.37 | 4040 | 4105 | 3990 | 62577 |
| 1739554200 | 4040 | 40 | 1.00 | 3975 | 4100 | 3975 | 554726 |
| 1739467800 | 4000 | -10 | -0.25 | 4055 | 4100 | 3990 | 617920 |
| 1739381400 | 4010 | 315 | 8.53 | 3610 | 4200 | 3610 | 579374 |
| 1739295000 | 3695 | 95 | 2.64 | 3610 | 3725 | 3580 | 86043 |
| 1739208600 | 3600 | 60 | 1.69 | 3550 | 3605 | 3485 | 46213 |
| 1738949400 | 3540 | 25 | 0.71 | 3515 | 3540 | 3485 | 39046 |
| 1738863000 | 3515 | 135 | 3.99 | 3390 | 3515 | 3390 | 74309 |
| 1738776600 | 3380 | 5 | 0.15 | 3365 | 3380 | 3335 | 76091 |
| 1738690200 | 3375 | 10 | 0.30 | 3280 | 3390 | 3280 | 27032 |
| 1738603800 | 3365 | 25 | 0.75 | 3395 | 3395 | 3275 | 35202 |
| 1738344600 | 3340 | 0 | 0.00 | 3315 | 3395 | 3315 | 406826 |
| 1738258200 | 3340 | -55 | -1.62 | 3410 | 3425 | 3310 | 59589 |
| 1738171800 | 3395 | 155 | 4.78 | 3245 | 3405 | 3245 | 67432 |
| 1738085400 | 3240 | 65 | 2.05 | 3195 | 3240 | 3170 | 52149 |
| 1737999000 | 3175 | -25 | -0.78 | 3210 | 3220 | 3160 | 37131 |
| 1737739800 | 3200 | 75 | 2.40 | 3110 | 3205 | 3080 | 85435 |
| 1737653400 | 3125 | -15 | -0.48 | 3135 | 3170 | 3110 | 49565 |
| 1737567000 | 3140 | 20 | 0.64 | 3100 | 3220 | 3100 | 142511 |
| 1737480600 | 3120 | 55 | 1.79 | 3065 | 3120 | 3055 | 137988 |
| 1737394200 | 3065 | -5 | -0.16 | 3130 | 3130 | 3065 | 114627 |
| 1737135000 | 3070 | -20 | -0.65 | 3080 | 3135 | 3055 | 49167 |
| 1737048600 | 3090 | -35 | -1.12 | 3150 | 3150 | 3070 | 76019 |
| 1736962200 | 3125 | 115 | 3.82 | 3055 | 3135 | 3050 | 176155 |
| 1736875800 | 3010 | 35 | 1.18 | 3085 | 3085 | 2975 | 287415 |
| 1736789400 | 2975 | -50 | -1.65 | 3025 | 3040 | 2975 | 94001 |
| 1736530200 | 3025 | -20 | -0.66 | 3100 | 3100 | 2980 | 38621 |
| 1736443800 | 3045 | -5 | -0.16 | 3100 | 3100 | 2990 | 73657 |
| 1736357400 | 3050 | -5 | -0.16 | 3125 | 3125 | 3025 | 37585 |
| 1736271000 | 3055 | -65 | -2.08 | 3150 | 3150 | 3005 | 57729 |
| 1736184600 | 3120 | 10 | 0.32 | 3115 | 3150 | 3100 | 27207 |
| 1735925400 | 3110 | -5 | -0.16 | 3145 | 3145 | 3075 | 18746 |
| 1735839000 | 3115 | -5 | -0.16 | 3130 | 3130 | 3050 | 36659 |
| 1735666200 | 3120 | 10 | 0.32 | 3090 | 3150 | 3090 | 28691 |
| 1735579800 | 3110 | 55 | 1.80 | 3055 | 3115 | 3035 | 16908 |
| 1735320600 | 3055 | -90 | -2.86 | 3065 | 3130 | 3020 | 84864 |
| 1735061400 | 3145 | 70 | 2.28 | 3090 | 3145 | 3080 | 15718 |
| 1734975000 | 3075 | -20 | -0.65 | 3110 | 3110 | 3030 | 40289 |
| 1734715800 | 3095 | 20 | 0.65 | 3075 | 3110 | 3030 | 138028 |
| 1734629400 | 3075 | -65 | -2.07 | 3065 | 3125 | 3005 | 143572 |
| 1734543000 | 3140 | 65 | 2.11 | 3070 | 3165 | 3070 | 70052 |
| 1734456600 | 3075 | -15 | -0.49 | 3075 | 3130 | 3075 | 58041 |
| 1734370200 | 3090 | -10 | -0.32 | 3125 | 3125 | 3065 | 53191 |
| 1734111000 | 3100 | -35 | -1.12 | 3145 | 3185 | 3090 | 48676 |
| 1734024600 | 3135 | -20 | -0.63 | 3140 | 3210 | 3135 | 51154 |
| 1733938200 | 3155 | 55 | 1.77 | 3100 | 3165 | 3090 | 53554 |
| 1733851800 | 3100 | 40 | 1.31 | 3085 | 3115 | 3045 | 68026 |
| 1733765400 | 3060 | -5 | -0.16 | 3060 | 3120 | 3050 | 105985 |
| 1733506200 | 3065 | 30 | 0.99 | 3050 | 3075 | 3020 | 117907 |
| 1733419800 | 3035 | -25 | -0.82 | 3060 | 3080 | 2955 | 202427 |
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
