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 | 8.5 | 3.07971014493 | 276 | 285 | 272.5 | 1323510 | 280.17368911 | DE |
| 4 | -22 | -7.17781402936 | 306.5 | 306.5 | 258 | 1571921 | 283.599688 | DE |
| 12 | -54.5 | -16.0766961652 | 339 | 346.5 | 258 | 1393846 | 307.38179453 | DE |
| 26 | -60 | -17.4165457184 | 344.5 | 347 | 258 | 1298757 | 318.14882623 | DE |
| 52 | -44 | -13.3942161339 | 328.5 | 372 | 258 | 1175643 | 334.5346704 | DE |
| 156 | -34.00000475 | -10.6750405786 | 318.50000475 | 372 | 258 | 721644 | 324.86228206 | DE |
| 260 | -45.00000491 | -13.6570574323 | 329.50000491 | 396.50000591 | 258 | 480016 | 327.81764482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 283 | 1.5 | 0.53 | 281.5 | 284 | 278.5 | 1169271 |
| 1745425800 | 281.5 | 8.5 | 3.11 | 275.5 | 285 | 275.5 | 1975370 |
| 1745339400 | 273 | -5 | -1.80 | 276 | 276 | 272.5 | 825890 |
| 1744907400 | 278 | 0.5 | 0.18 | 276 | 278.5 | 276 | 1830296 |
| 1744821000 | 277.5 | -2.5 | -0.89 | 275.5 | 278.5 | 274.5 | 2056486 |
| 1744734600 | 280 | 1 | 0.36 | 277.5 | 281 | 277.5 | 815575 |
| 1744648200 | 279 | 5 | 1.82 | 276 | 281 | 276 | 971440 |
| 1744389000 | 274 | 0.5 | 0.18 | 274 | 275.5 | 271.5 | 1116543 |
| 1744302600 | 273.5 | 8 | 3.01 | 277.5 | 284.5 | 273 | 1164921 |
| 1744216200 | 265.5 | -12.5 | -4.50 | 273 | 273 | 262.5 | 1584662 |
| 1744129800 | 278 | 9 | 3.35 | 269.5 | 284 | 269.5 | 1184884 |
| 1744043400 | 269 | -22.99 | -7.87 | 272.5 | 281 | 258 | 3023274 |
| 1743784200 | 291.99 | -2.01 | -0.68 | 294 | 295.32 | 279.8123 | 2203065 |
| 1743697800 | 294 | -5.5 | -1.84 | 292 | 294 | 289.5 | 1185922 |
| 1743611400 | 299.5 | -2 | -0.66 | 294.5 | 299.5 | 294.5 | 1665713 |
| 1743525000 | 301.5 | 4 | 1.34 | 299 | 302 | 298 | 1810444 |
| 1743438600 | 297.5 | -4.5 | -1.49 | 299.5 | 300 | 295 | 2722623 |
| 1743183000 | 302 | -2 | -0.66 | 306.5 | 306.5 | 300.5 | 988199 |
| 1743096600 | 304 | -1.5 | -0.49 | 305.5 | 306 | 303 | 1749044 |
| 1743010200 | 305.5 | -4 | -1.29 | 309.5 | 312 | 305.5 | 1971813 |
| 1742923800 | 309.5 | 0.5 | 0.16 | 308.5 | 312 | 308 | 1353627 |
| 1742837400 | 309 | 3.5 | 1.15 | 305.5 | 309.5 | 305.5 | 960850 |
| 1742578200 | 305.5 | -4.5 | -1.45 | 308.5 | 308.5 | 305.5 | 3684446 |
| 1742491800 | 310 | 2 | 0.65 | 305.5 | 311 | 305.5 | 1354840 |
| 1742405400 | 308 | 2.5 | 0.82 | 304 | 308 | 304 | 1013243 |
| 1742319000 | 305.5 | 0.5 | 0.16 | 305 | 307.5 | 305 | 2690020 |
| 1742232600 | 305 | -1 | -0.33 | 305 | 306 | 302.5 | 2101422 |
| 1741973400 | 306 | 4.5 | 1.49 | 303.5 | 306 | 300 | 1116600 |
| 1741887000 | 301.5 | -2 | -0.66 | 301.5 | 303.5 | 301 | 1020115 |
| 1741800600 | 303.5 | 3 | 1.00 | 302.5 | 305 | 302 | 1326701 |
| 1741714200 | 300.5 | -9 | -2.91 | 308 | 308.5 | 300.5 | 1090530 |
| 1741627800 | 309.5 | -4.5 | -1.43 | 314 | 314.5 | 308 | 2007088 |
| 1741368600 | 314 | -7.5 | -2.33 | 318.5 | 320 | 314 | 910143 |
| 1741282200 | 321.5 | 0 | 0.00 | 323.5 | 323.5 | 320.5 | 748079 |
| 1741195800 | 321.5 | 1 | 0.31 | 320 | 322.5 | 318.5 | 1618636 |
| 1741109400 | 320.5 | -7 | -2.14 | 322.5 | 324 | 319 | 1833837 |
| 1741023000 | 327.5 | 3.5 | 1.08 | 324 | 328 | 324 | 874179 |
| 1740763800 | 324 | -5.5 | -1.67 | 325.5 | 326.5 | 324 | 1607516 |
| 1740677400 | 329.5 | 0 | 0.00 | 326.5 | 331 | 326 | 1019935 |
| 1740591000 | 329.5 | 1 | 0.30 | 328 | 330 | 327 | 918650 |
| 1740504600 | 328.5 | -3.5 | -1.05 | 329 | 332 | 328 | 1267504 |
| 1740418200 | 332 | -1.5 | -0.45 | 330 | 332 | 329 | 1431474 |
| 1740159000 | 333.5 | 1 | 0.30 | 330.5 | 335 | 330.5 | 1027090 |
| 1740072600 | 332.5 | -1.5 | -0.45 | 330.5 | 332.5 | 330 | 893208 |
| 1739986200 | 334 | 3 | 0.91 | 330.5 | 334 | 330 | 1080287 |
| 1739899800 | 331 | -1.5 | -0.45 | 330.5 | 332.5 | 329.5 | 1404249 |
| 1739813400 | 332.5 | 0.5 | 0.15 | 331 | 333 | 330.5 | 909692 |
| 1739554200 | 332 | -1 | -0.30 | 331 | 332.5 | 331 | 1161025 |
| 1739467800 | 333 | 0.5 | 0.15 | 331 | 333.5 | 331 | 818020 |
| 1739381400 | 332.5 | -4.5 | -1.34 | 335 | 335 | 331.5 | 1112395 |
| 1739295000 | 337 | -3 | -0.88 | 340 | 340.5 | 335.5 | 919245 |
| 1739208600 | 340 | -2 | -0.58 | 340.5 | 341.5 | 339.5 | 750135 |
| 1738949400 | 342 | -4 | -1.16 | 344 | 344 | 339.5 | 734606 |
| 1738863000 | 346 | 5.5 | 1.62 | 342 | 346.5 | 342 | 1265411 |
| 1738776600 | 340.5 | 5.5 | 1.64 | 336 | 340.5 | 334 | 1303515 |
| 1738690200 | 335 | -5.5 | -1.62 | 339.5 | 339.5 | 335 | 1021672 |
| 1738603800 | 340.5 | -2.5 | -0.73 | 340.5 | 340.5 | 333 | 1176759 |
| 1738344600 | 343 | 4 | 1.18 | 339 | 343 | 339 | 1300914 |
| 1738258200 | 339 | 2.5 | 0.74 | 336.5 | 339 | 335.5 | 559069 |
| 1738171800 | 336.5 | 1 | 0.30 | 334.5 | 336.5 | 333.5 | 844549 |
| 1738085400 | 335.5 | 1.5 | 0.45 | 329.5 | 336 | 329.5 | 1677947 |
| 1737999000 | 334 | 4.5 | 1.37 | 325.5 | 334 | 325 | 1224142 |
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
