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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732900500 | 295.2 | 1 | 0.34 | 294.2 | 295.8 | 293.39999 | 56419 |
| 1732814100 | 294.2 | -2.2 | -0.74 | 296.8 | 297.6 | 294.2 | 75366 |
| 1732727700 | 296.39999 | 7.6 | 2.63 | 293.39999 | 298.6 | 291 | 161223 |
| 1732641300 | 288.8 | 5.2 | 1.83 | 295.39999 | 305.8 | 287.2 | 95753 |
| 1732554900 | 283.6 | 1.4 | 0.50 | 286 | 286.2 | 282.2 | 35469 |
| 1732295700 | 282.2 | 2.6 | 0.93 | 282 | 283.8 | 281.2 | 34080 |
| 1732209300 | 279.6 | 2.2 | 0.79 | 277.6 | 279.6 | 276.39999 | 46475 |
| 1732122900 | 277.39999 | 0.4 | 0.14 | 278.2 | 279.39999 | 276.2 | 56371 |
| 1732036500 | 277 | -1 | -0.36 | 279 | 279.6 | 274.8 | 43608 |
| 1731950100 | 278 | -2.4 | -0.86 | 280.8 | 281 | 276.39999 | 59502 |
| 1731690900 | 280.39999 | -8.2 | -2.84 | 285.8 | 285.8 | 280 | 33733 |
| 1731604500 | 288.6 | 0.8 | 0.28 | 288.8 | 289.2 | 286.6 | 30571 |
| 1731518100 | 287.8 | -3.4 | -1.17 | 290.2 | 291 | 284.6 | 29687 |
| 1731431700 | 291.2 | 2.4 | 0.83 | 289.39999 | 291.2 | 287.8 | 50608 |
| 1731345300 | 288.8 | 2.6 | 0.91 | 288 | 291 | 286.8 | 50399 |
| 1731086100 | 286.2 | -2.2 | -0.76 | 288.39999 | 289.2 | 284.39999 | 64621 |
| 1730999700 | 288.39999 | -5 | -1.70 | 294.39999 | 295.2 | 288.39999 | 58759 |
| 1730913300 | 293.39999 | -7.8 | -2.59 | 301.2 | 305.39999 | 293.39999 | 44381 |
| 1730826900 | 301.2 | 0 | 0.00 | 301.2 | 302.2 | 299.39999 | 41215 |
| 1730740500 | 301.2 | -4.1 | -1.34 | 303.8 | 305.39999 | 299.8 | 83423 |
| 1730481300 | 305.3 | 0.3 | 0.10 | 305.6 | 307.2 | 303.6 | 25438 |
| 1730394900 | 305 | 0 | 0.00 | 303.6 | 306 | 301.6 | 49765 |
| 1730308500 | 305 | -8 | -2.56 | 312.6 | 312.6 | 305 | 35078 |
| 1730222100 | 313 | -1 | -0.32 | 314.8 | 319.6 | 312.7 | 58671 |
| 1730135700 | 314 | -4.8 | -1.51 | 320.6 | 320.6 | 313.6 | 42708 |
| 1729872900 | 318.8 | 6.2 | 1.98 | 311 | 321.3 | 310.7 | 51070 |
| 1729786500 | 312.6 | -18.2 | -5.50 | 330.39999 | 339.6 | 312.1 | 82401 |
| 1729700100 | 330.8 | -1.2 | -0.36 | 332.8 | 332.8 | 329 | 24788 |
| 1729613700 | 332 | -2.8 | -0.84 | 334.8 | 334.8 | 328.5 | 27375 |
| 1729527300 | 334.8 | -2.4 | -0.71 | 336.6 | 338 | 333.6 | 27116 |
| 1729268100 | 337.2 | -1.6 | -0.47 | 337.6 | 337.6 | 334 | 19226 |
| 1729181700 | 338.8 | 0.8 | 0.24 | 338.4 | 339.4 | 336.4 | 21609 |
| 1729095300 | 338 | -2 | -0.59 | 339.4 | 340.2 | 335.2 | 17137 |
| 1729008900 | 340 | 0.4 | 0.12 | 342.2 | 343.4 | 339 | 25160 |
| 1728922500 | 339.6 | 1.6 | 0.47 | 338.7 | 339.6 | 335.8 | 21538 |
| 1728663300 | 338 | 1.8 | 0.54 | 337.2 | 339.8 | 336.2 | 45200 |
| 1728576900 | 336.2 | 2.2 | 0.66 | 333.6 | 337.8 | 326.6 | 22817 |
| 1728490500 | 334 | 3.4 | 1.03 | 330.2 | 336.2 | 330.2 | 42263 |
| 1728404100 | 330.6 | 1 | 0.30 | 329.6 | 330.8 | 326.2 | 32306 |
| 1728317700 | 329.6 | 0.8 | 0.24 | 329 | 331.8 | 328 | 36360 |
| 1728058500 | 328.8 | -2 | -0.60 | 329.39999 | 330.8 | 327 | 34606 |
| 1727972100 | 330.8 | 1.8 | 0.55 | 330.39999 | 334.8 | 329.6 | 39760 |
| 1727885700 | 329 | 0 | 0.00 | 329.2 | 330.8 | 325.6 | 63985 |
| 1727799300 | 329 | -4 | -1.20 | 333.6 | 335.6 | 328.3 | 23137 |
| 1727712900 | 333 | 3.6 | 1.09 | 329.8 | 333.6 | 329.6 | 31438 |
| 1727453700 | 329.39999 | -1.6 | -0.48 | 330 | 331.2 | 326.39999 | 28447 |
| 1727367300 | 331 | -1.2 | -0.36 | 333.39999 | 333.8 | 329.5 | 25650 |
| 1727280900 | 332.2 | 0 | 0.00 | 331 | 334.1 | 331 | 16416 |
| 1727194500 | 332.2 | 2.2 | 0.67 | 329.8 | 332.2 | 323 | 49679 |
| 1727108100 | 330 | 0 | 0.00 | 332.2 | 333 | 328.8 | 39028 |
| 1726848900 | 330 | 4.8 | 1.48 | 324.6 | 332.8 | 324.6 | 108959 |
| 1726762500 | 325.2 | 8.8 | 2.78 | 319.6 | 325.2 | 319.6 | 56168 |
| 1726676100 | 316.39999 | -6.6 | -2.04 | 322.39999 | 323 | 315.6 | 63291 |
| 1726589700 | 323 | -8.4 | -2.53 | 332.8 | 332.8 | 322.39999 | 43437 |
| 1726503300 | 331.39999 | -0.2 | -0.06 | 331.8 | 334 | 331.2 | 44593 |
| 1726244100 | 331.6 | 0.2 | 0.06 | 332.2 | 333.2 | 330.6 | 54853 |
| 1726157700 | 331.39999 | -1.2 | -0.36 | 334.39999 | 335.39999 | 328.6 | 28578 |
| 1726071300 | 332.6 | -1 | -0.30 | 330.8 | 334.8 | 330 | 27790 |
| 1725984900 | 333.6 | 6.8 | 2.08 | 329.2 | 333.6 | 325.8 | 37660 |
| 1725898500 | 326.8 | 10.6 | 3.35 | 318.39999 | 326.8 | 318.2 | 33707 |
| 1725639300 | 316.2 | 0.8 | 0.25 | 313.8 | 319.2 | 312.6 | 29036 |
| 1725552900 | 315.39999 | -3.6 | -1.13 | 317.89999 | 318.6 | 313.2 | 17925 |
| 1725466500 | 319 | 0.8 | 0.25 | 316.39999 | 319.2 | 315.6 | 33928 |
| 1725380100 | 318.2 | -5.4 | -1.67 | 323.6 | 324.39999 | 317.6 | 28099 |
| 1725293700 | 323.6 | 6.4 | 2.02 | 316.2 | 324 | 314 | 26623 |
| 1725034500 | 317.2 | 2.2 | 0.70 | 317 | 319.39999 | 315.39999 | 28633 |
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
