We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.8 | -1.92223678462 | 457.8 | 461.4 | 431.2 | 553781 | 448.20697683 | DE |
| 4 | -25.4 | -5.35413153457 | 474.4 | 482.6 | 431.2 | 694389 | 461.58500208 | DE |
| 12 | 78.6 | 21.2203023758 | 370.4 | 482.6 | 355.4 | 939862 | 423.42767547 | DE |
| 26 | -6.4 | -1.4053579271 | 455.4 | 493.8 | 324.8 | 964304 | 419.607558 | DE |
| 52 | -59.5 | -11.7010816126 | 508.5 | 511.5 | 277.2 | 1265103 | 381.57194739 | DE |
| 156 | -9.4 | -2.05061082024 | 458.4 | 608 | 277.2 | 1200274 | 457.27553237 | DE |
| 260 | 66 | 17.2323759791 | 383 | 608 | 155.3 | 1138779 | 418.94972841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 455.6 | 3 | 0.66 | 449.2 | 458.2 | 449.2 | 565243 |
| 1718728200 | 452.6 | 6.4 | 1.43 | 447.8 | 457.8 | 442.8 | 431575 |
| 1718641800 | 446.2 | 2.2 | 0.50 | 445.4 | 448.8 | 437.2 | 506703 |
| 1718382600 | 444 | -0.4 | -0.09 | 456.4 | 456.4 | 431.2 | 601343 |
| 1718296200 | 444.4 | -25.8 | -5.49 | 457.8 | 461.4 | 444.4 | 664043 |
| 1718209800 | 470.2 | 18.4 | 4.07 | 449 | 470.2 | 448.6 | 849122 |
| 1718123400 | 451.8 | -2.2 | -0.48 | 453.4 | 462.2 | 448 | 868154 |
| 1718037000 | 454 | -4.6 | -1.00 | 449.6 | 459.8 | 449.6 | 453976 |
| 1717777800 | 458.6 | -7 | -1.50 | 464.4 | 465 | 453.8 | 654334 |
| 1717691400 | 465.6 | 1.4 | 0.30 | 468.4 | 472.6 | 465 | 536682 |
| 1717605000 | 464.2 | -5.2 | -1.11 | 465 | 479.4 | 464.2 | 1402476 |
| 1717518600 | 469.4 | -9.4 | -1.96 | 471.8 | 479.6 | 468.4 | 429125 |
| 1717432200 | 478.8 | 14.8 | 3.19 | 470 | 478.8 | 467.6 | 596353 |
| 1717173000 | 464 | -4 | -0.85 | 477.4 | 477.4 | 457.8 | 1282974 |
| 1717086600 | 468 | 9.2 | 2.01 | 460 | 473.4 | 457.8 | 746384 |
| 1717000200 | 458.8 | -12.6 | -2.67 | 472.6 | 476 | 458.8 | 687834 |
| 1716913800 | 471.4 | -2.8 | -0.59 | 476.6 | 482.6 | 471.4 | 840818 |
| 1716568200 | 474.2 | 6 | 1.28 | 461 | 477.2 | 461 | 472315 |
| 1716481800 | 468.2 | 4.4 | 0.95 | 474.4 | 474.4 | 467 | 603937 |
| 1716395400 | 463.8 | -8.4 | -1.78 | 470.4 | 472.2 | 460 | 776888 |
| 1716309000 | 472.2 | -0.8 | -0.17 | 471.2 | 476.2 | 466.8 | 838903 |
| 1716222600 | 473 | 9 | 1.94 | 471.6 | 480 | 464.2 | 704392 |
| 1715963400 | 464 | -3.4 | -0.73 | 467 | 469.4 | 462.4 | 4334976 |
| 1715877000 | 467.4 | 16.4 | 3.64 | 452.8 | 467.8 | 452 | 1347955 |
| 1715790600 | 451 | 2.2 | 0.49 | 444.4 | 457.2 | 444.2 | 470790 |
| 1715704200 | 448.8 | -2.2 | -0.49 | 443.6 | 455 | 443.6 | 388129 |
| 1715617800 | 451 | -13 | -2.80 | 464 | 469.8 | 450.4 | 608425 |
| 1715358600 | 464 | 6.8 | 1.49 | 459.6 | 465.2 | 459.2 | 607924 |
| 1715272200 | 457.2 | 5.6 | 1.24 | 448.2 | 460 | 446.6 | 661718 |
| 1715185800 | 451.6 | 22.6 | 5.27 | 433.2 | 458.8 | 432.6 | 2014418 |
| 1715099400 | 429 | 2.6 | 0.61 | 436.2 | 436.2 | 427.8 | 672354 |
| 1714753800 | 426.4 | 12.6 | 3.04 | 402.4 | 429.2 | 402.4 | 1549394 |
| 1714667400 | 413.8 | 3.8 | 0.93 | 417.2 | 417.2 | 407.2 | 629364 |
| 1714581000 | 410 | -0.6 | -0.15 | 402.8 | 415.6 | 402.8 | 620583 |
| 1714494600 | 410.6 | -7.8 | -1.86 | 415.2 | 424 | 410.6 | 606468 |
| 1714408200 | 418.4 | 14.4 | 3.56 | 404 | 418.4 | 402.4 | 539999 |
| 1714149000 | 404 | 9.8 | 2.49 | 405.6 | 408.8 | 397 | 1406086 |
| 1714062600 | 394.2 | 1.8 | 0.46 | 384.4 | 401 | 384.4 | 1008845 |
| 1713976200 | 392.4 | 2.8 | 0.72 | 382.2 | 394.4 | 382.2 | 697690 |
| 1713889800 | 389.6 | 4.2 | 1.09 | 378.6 | 395.6 | 378.6 | 750686 |
| 1713803400 | 385.4 | 6 | 1.58 | 384 | 392.6 | 377.2 | 539670 |
| 1713544200 | 379.4 | -2.4 | -0.63 | 381.8 | 382.8 | 375.4 | 397926 |
| 1713457800 | 381.8 | 5.6 | 1.49 | 378.6 | 385.2 | 378.4 | 783358 |
| 1713371400 | 376.2 | 2.2 | 0.59 | 374.8 | 385.6 | 373.2 | 601967 |
| 1713285000 | 374 | -4.8 | -1.27 | 372.2 | 381.6 | 370.4 | 1171453 |
| 1713198600 | 378.8 | 7 | 1.88 | 374 | 383 | 372 | 983199 |
| 1712939400 | 371.8 | -9 | -2.36 | 383.8 | 385 | 371.8 | 910397 |
| 1712853000 | 380.8 | -9.2 | -2.36 | 387.6 | 391.2 | 374.6 | 2590064 |
| 1712766600 | 390 | 18.8 | 5.06 | 371.6 | 393.8 | 371.6 | 2061584 |
| 1712680200 | 371.2 | 5 | 1.37 | 365 | 373.2 | 363.6 | 1525301 |
| 1712593800 | 366.2 | 8 | 2.23 | 358.2 | 373.8 | 358.2 | 1025236 |
| 1712334600 | 358.2 | -7.4 | -2.02 | 362.4 | 364 | 355.4 | 836559 |
| 1712248200 | 365.6 | -13 | -3.43 | 360.8 | 369 | 360.2 | 1919028 |
| 1712161800 | 378.6 | 7.6 | 2.05 | 370.6 | 381.8 | 368.6 | 994005 |
| 1712075400 | 371 | -6.4 | -1.70 | 385.8 | 390 | 370.4 | 1154445 |
| 1711647000 | 377.4 | 0.6 | 0.16 | 370.4 | 378.8 | 370.4 | 708706 |
| 1711560600 | 376.8 | -1.8 | -0.48 | 368.8 | 380 | 368.8 | 787111 |
| 1711474200 | 378.6 | 8.8 | 2.38 | 367 | 379 | 367 | 1465873 |
| 1711387800 | 369.8 | 3.6 | 0.98 | 368 | 372.8 | 365.4 | 688661 |
| 1711128600 | 366.2 | -15.2 | -3.99 | 375.8 | 383 | 366.2 | 1279409 |
| 1711042200 | 381.4 | 11 | 2.97 | 375.8 | 385.2 | 371.4 | 1678271 |
| 1710955800 | 370.4 | -7 | -1.85 | 377 | 379.6 | 366.8 | 3048709 |
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
