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 | 27 | 6.99481865285 | 386 | 414.5 | 374.5 | 320 | 374.5 | DE |
| 4 | 9 | 2.22772277228 | 404 | 457.5 | 374.5 | 966 | 411.40140164 | DE |
| 12 | 33 | 8.68421052632 | 380 | 457.5 | 332.34 | 3322 | 372.79273222 | DE |
| 26 | 43 | 11.6216216216 | 370 | 457.5 | 332.34 | 6145 | 392.75482422 | DE |
| 52 | 38 | 10.1333333333 | 375 | 457.5 | 330.04 | 6643 | 379.78439383 | DE |
| 156 | -2040 | -83.163473298 | 2453 | 2453 | 320 | 18285 | 661.00453079 | DE |
| 260 | -2837.5 | -87.2942624212 | 3250.5 | 5990 | 320 | 17889 | 1587.14972206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 413 | 0 | 0.00 | 413 | 413 | 413 | 0 |
| 1737044940 | 413 | 5 | 1.23 | 414.5 | 414.5 | 403 | 0 |
| 1736955300 | 408 | 33.5 | 8.95 | 380 | 408 | 380 | 0 |
| 1736869080 | 374.5 | -7.5 | -1.96 | 385 | 390.5 | 374.5 | 1598 |
| 1736782500 | 382 | -13.5 | -3.41 | 400 | 400 | 382 | 0 |
| 1736524020 | 395.5 | -3 | -0.75 | 386 | 404 | 386 | 0 |
| 1736439600 | 398.5 | -10.5 | -2.57 | 390.5 | 403 | 390.5 | 0 |
| 1736353620 | 409 | -5.5 | -1.33 | 425 | 425 | 409 | 5422 |
| 1736264400 | 414.5 | 0 | 0.00 | 400 | 420 | 397.5 | 1427 |
| 1736180880 | 414.5 | -17 | -3.94 | 423 | 425 | 409 | 0 |
| 1735918500 | 431.5 | -1 | -0.23 | 422 | 434.05 | 418.5 | 1550 |
| 1735832160 | 432.5 | -12.5 | -2.81 | 453.5 | 457.5 | 432.5 | 0 |
| 1735662660 | 445 | 0 | 0.00 | 445 | 445 | 445 | 0 |
| 1735576260 | 445 | 17 | 3.97 | 430.5 | 445 | 418.5 | 2632 |
| 1735313700 | 428 | 9.5 | 2.27 | 414.5 | 452.5 | 413.5 | 0 |
| 1735057680 | 418.5 | 0 | 0.00 | 418.5 | 418.5 | 418.5 | 0 |
| 1734971280 | 418.5 | 35.5 | 9.27 | 390.5 | 418.5 | 380 | 18 |
| 1734712200 | 383 | -13.5 | -3.40 | 404 | 404 | 383 | 1836 |
| 1734622440 | 396.5 | -3.5 | -0.88 | 402 | 413.5 | 385 | 1879 |
| 1734536340 | 400 | 2.5 | 0.63 | 400 | 405.42 | 400 | 4900 |
| 1734449880 | 397.5 | -3.5 | -0.87 | 400 | 402 | 397.5 | 0 |
| 1734366420 | 401 | -6 | -1.47 | 414.5 | 414.5 | 394.5 | 1263 |
| 1734104460 | 407 | 25 | 6.54 | 400 | 416.5 | 397.5 | 2139 |
| 1734020880 | 382 | -23 | -5.68 | 398.5 | 408.13 | 382 | 9433 |
| 1733931060 | 405 | 22 | 5.74 | 382 | 405 | 365 | 3720 |
| 1733848080 | 383 | 1 | 0.26 | 372.5 | 384.9 | 372.5 | 104 |
| 1733761860 | 382 | -5 | -1.29 | 367 | 386.52 | 367 | 1531 |
| 1733495700 | 387 | 5 | 1.31 | 380 | 390.06 | 380 | 6458 |
| 1733416140 | 382 | -10.5 | -2.68 | 377.5 | 386 | 374.5 | 128 |
| 1733326500 | 392.5 | 12.5 | 3.29 | 388 | 392.5 | 366 | 6555 |
| 1733239800 | 380 | 0 | 0.00 | 365 | 380 | 364 | 0 |
| 1733156940 | 380 | 2.5 | 0.66 | 388 | 388 | 380 | 0 |
| 1732897620 | 377.5 | 1 | 0.27 | 377.5 | 382 | 370.5 | 33 |
| 1732808160 | 376.5 | 6 | 1.62 | 377.5 | 380 | 368 | 0 |
| 1732721820 | 370.5 | 0 | 0.00 | 373.5 | 373.5 | 370.5 | 0 |
| 1732638480 | 370.5 | 0 | 0.00 | 370.5 | 370.5 | 363 | 1033 |
| 1732548840 | 370.5 | 15 | 4.22 | 355.5 | 371.68 | 355.5 | 648 |
| 1732289460 | 355.5 | -13.5 | -3.66 | 369 | 369 | 355.5 | 1 |
| 1732203480 | 369 | -8.5 | -2.25 | 365 | 369 | 354.5 | 0 |
| 1732120140 | 377.5 | 11.5 | 3.14 | 360 | 377.5 | 360 | 46368 |
| 1732033620 | 366 | 9.5 | 2.66 | 364 | 366 | 348 | 0 |
| 1731947580 | 356.5 | -7.5 | -2.06 | 367 | 367 | 351.5 | 0 |
| 1731688080 | 364 | -3 | -0.82 | 361 | 367 | 349 | 0 |
| 1731598260 | 367 | 3 | 0.82 | 357.5 | 367 | 357.5 | 0 |
| 1731511920 | 364 | 4 | 1.11 | 353.5 | 364 | 353.5 | 0 |
| 1731428820 | 360 | 2.5 | 0.70 | 355.5 | 360 | 350.5 | 2 |
| 1731342540 | 357.5 | -7.5 | -2.05 | 349 | 367.59 | 349 | 4892 |
| 1731083160 | 365 | 24 | 7.04 | 338.5 | 371.04 | 337.5 | 5721 |
| 1730993820 | 341 | -9.5 | -2.71 | 340 | 344.07 | 332.33999 | 3700 |
| 1730910480 | 350.5 | 0 | 0.00 | 350.5 | 350.5 | 350.5 | 0 |
| 1730824080 | 350.5 | -27 | -7.15 | 370.5 | 377.5 | 341 | 39670 |
| 1730737740 | 377.5 | 20 | 5.59 | 357.5 | 377.5 | 357.5 | 1459 |
| 1730475300 | 357.5 | 5 | 1.42 | 352.5 | 367.68 | 351.81 | 1226 |
| 1730388900 | 352.5 | -12.5 | -3.42 | 362.5 | 362.5 | 352.5 | 18537 |
| 1730305440 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1730193840 | 365 | -15 | -3.95 | 380 | 380 | 365 | 1331 |
| 1730132940 | 380 | 0 | 0.00 | 380 | 381.33 | 376.47 | 2153 |
| 1729869960 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1729783680 | 380 | 0 | 0.00 | 380 | 380 | 371.44 | 80 |
| 1729697340 | 380 | 0 | 0.00 | 380 | 380 | 367.64 | 72 |
| 1729610340 | 380 | 0 | 0.00 | 380 | 380 | 367.47 | 3118 |
| 1729524420 | 380 | -10 | -2.56 | 390 | 390 | 372.26 | 4044 |
| 1729262100 | 390 | -10 | -2.50 | 390 | 401.24 | 376.93 | 3695 |
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
