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 | 70 | 2.62172284644 | 2670 | 2740 | 2550.5 | 61 | 2639.24379633 | CS |
| 4 | 175.3 | 6.83510741997 | 2564.7 | 2762.25 | 2200 | 130 | 2521.40549821 | CS |
| 12 | -87.7 | -3.10146055098 | 2827.7 | 3015.81 | 2200 | 123 | 2722.85473933 | CS |
| 26 | 399.29 | 17.0584993442 | 2340.71 | 3015.81 | 2049.2 | 154 | 2535.13093853 | CS |
| 52 | 331.3001 | 13.7543120253 | 2408.6999 | 3015.81 | 2015.16 | 129 | 2437.71471613 | CS |
| 156 | 1453.6 | 112.997512438 | 1286.4 | 3015.81 | 982.88 | 155 | 1923.91795681 | CS |
| 260 | 2003.69 | 272.125870897 | 736.31 | 3015.81 | 690 | 166 | 1626.14655698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 2740 | 18 | 0.66 | 2710 | 2740 | 2641.9 | 38 |
| 1745529840 | 2721.9998 | 42 | 1.57 | 2635.35 | 2740 | 2635.35 | 23 |
| 1745443560 | 2680 | 68.93 | 2.64 | 2697.1 | 2723.95 | 2677.25 | 98 |
| 1745357340 | 2611.0749 | 50.09 | 1.96 | 2651.575 | 2664.5 | 2557.16 | 76 |
| 1745270400 | 2560.98 | -48.22 | -1.85 | 2670 | 2670 | 2550.5 | 48 |
| 1744925340 | 2609.1999 | -78.8 | -2.93 | 2605.1999 | 2659.8 | 2598 | 158 |
| 1744838940 | 2688 | 46.16 | 1.75 | 2662.5 | 2714.1234 | 2629.73 | 110 |
| 1744752360 | 2641.84 | 6.84 | 0.26 | 2640 | 2718.3 | 2626.6 | 151 |
| 1744666140 | 2635 | -20.05 | -0.76 | 2585.5 | 2712.95 | 2585.5 | 97 |
| 1744406940 | 2655.05 | 73.29 | 2.84 | 2614.9 | 2655.05 | 2530.75 | 47 |
| 1744320120 | 2581.76 | 64.51 | 2.56 | 2559.46 | 2597.8 | 2503 | 57 |
| 1744234140 | 2517.25 | 85.4 | 3.51 | 2548.15 | 2681.75 | 2352.25 | 164 |
| 1744147740 | 2431.85 | 86.85 | 3.70 | 2471.15 | 2477.18 | 2370 | 71 |
| 1744061220 | 2345 | -187.02 | -7.39 | 2389.85 | 2509.3 | 2200 | 695 |
| 1743802020 | 2532.015 | -38.49 | -1.50 | 2416.85 | 2762.25 | 2416.85 | 368 |
| 1743715440 | 2570.5 | -47.9 | -1.83 | 2608.8 | 2611.94 | 2566.86 | 67 |
| 1743629040 | 2618.3999 | -18.6 | -0.71 | 2677.15 | 2677.15 | 2610 | 27 |
| 1743542640 | 2637 | 32.07 | 1.23 | 2610.3 | 2637.8 | 2603.8999 | 22 |
| 1743456180 | 2604.9274 | -13.85 | -0.53 | 2621 | 2657.86 | 2560 | 38 |
| 1743197340 | 2618.78 | -32.49 | -1.23 | 2564.7 | 2690.9 | 2564.7 | 145 |
| 1743110880 | 2651.2749 | 7.59 | 0.29 | 2714.85 | 2714.85 | 2651.2749 | 18 |
| 1743024540 | 2643.6799 | -98.02 | -3.58 | 2708.425 | 2740.45 | 2643.6799 | 84 |
| 1742938140 | 2741.7 | 82.73 | 3.11 | 2772.4 | 2772.4 | 2698.6999 | 16 |
| 1742851200 | 2658.9699 | -90.63 | -3.30 | 2688.45 | 2712.1375 | 2657.98 | 34 |
| 1742592540 | 2749.6 | 16.6 | 0.61 | 2695.25 | 2749.6 | 2686.0749 | 22 |
| 1742505960 | 2733 | 7.2 | 0.26 | 2760.95 | 2760.95 | 2697.65 | 20 |
| 1742419200 | 2725.8 | 56.3 | 2.11 | 2689.8 | 2737.525 | 2689.8 | 38 |
| 1742333400 | 2669.4998 | -71.8 | -2.62 | 2692.4875 | 2693.6 | 2655 | 79 |
| 1742246400 | 2741.3 | 15.33 | 0.56 | 2720.75 | 2785 | 2694.3999 | 37 |
| 1741987680 | 2725.975 | 15.67 | 0.58 | 2788.35 | 2788.35 | 2693.4375 | 80 |
| 1741901340 | 2710.3 | 35.3 | 1.32 | 2684.9 | 2718.4625 | 2659.2999 | 67 |
| 1741814940 | 2675 | -62.2 | -2.27 | 2756.25 | 2756.25 | 2671.9 | 166 |
| 1741728480 | 2737.2 | 27.19 | 1.00 | 2723.7 | 2737.2 | 2677.9499 | 346 |
| 1741641600 | 2710.01 | -72.79 | -2.62 | 2780.2 | 2780.2 | 2500 | 92 |
| 1741386000 | 2782.8 | 16.8 | 0.61 | 2673.8 | 2800.2 | 2673.8 | 24 |
| 1741300140 | 2766 | -154.6 | -5.29 | 2860.7 | 2860.7 | 2730.81 | 88 |
| 1741213440 | 2920.6 | 23.8 | 0.82 | 2931.4 | 2931.4 | 2795.8 | 39 |
| 1741126800 | 2896.8 | 20.81 | 0.72 | 2785 | 2896.8 | 2718 | 171 |
| 1741040760 | 2875.9899 | 72.26 | 2.58 | 2806.15 | 2888 | 2806.15 | 27 |
| 1740781260 | 2803.73 | -0.27 | -0.01 | 2889.55 | 2889.55 | 2794.6225 | 169 |
| 1740695340 | 2803.9998 | -45.25 | -1.59 | 2800 | 2844.1 | 2798.5299 | 112 |
| 1740608400 | 2849.25 | -11.28 | -0.39 | 2851.7 | 2864.12 | 2849.25 | 35 |
| 1740522480 | 2860.525 | 10.08 | 0.35 | 2862.15 | 2890 | 2844.585 | 110 |
| 1740435600 | 2850.45 | -93.8 | -3.19 | 2824.45 | 2878.5 | 2824.45 | 95 |
| 1740176400 | 2944.25 | 76.15 | 2.66 | 2905 | 2944.25 | 2814.95 | 142 |
| 1740090480 | 2868.0999 | 22.1 | 0.78 | 2855.3599 | 2903.3375 | 2848.0999 | 30 |
| 1740003960 | 2846 | -68.8 | -2.36 | 2877.7 | 2888.7 | 2786.85 | 303 |
| 1739917740 | 2914.795 | -53.51 | -1.80 | 2998.59 | 2998.59 | 2846.95 | 56 |
| 1739572020 | 2968.3 | -10.7 | -0.36 | 3000 | 3015.81 | 2916.6 | 392 |
| 1739485320 | 2979 | 108.57 | 3.78 | 2844.55 | 2979 | 2844.55 | 211 |
| 1739398920 | 2870.43 | 34.38 | 1.21 | 2859.5999 | 2900 | 2854.19 | 40 |
| 1739312940 | 2836.045 | 9.25 | 0.33 | 2849.45 | 2854.5 | 2829.4998 | 39 |
| 1739226000 | 2826.7999 | 18.92 | 0.67 | 2850 | 2854.5 | 2826.5999 | 73 |
| 1738967160 | 2807.88 | -35.72 | -1.26 | 2900 | 2900 | 2765.75 | 73 |
| 1738880400 | 2843.5999 | 12.6 | 0.45 | 2835.1 | 2900 | 2824 | 1175 |
| 1738794000 | 2831 | 22.81 | 0.81 | 2845.55 | 2845.55 | 2818.8999 | 18 |
| 1738708080 | 2808.19 | 21.09 | 0.76 | 2802.65 | 2836.895 | 2802.65 | 32 |
| 1738621740 | 2787.0999 | -11.23 | -0.40 | 2793.63 | 2836 | 2765.5497 | 73 |
| 1738362000 | 2798.3299 | -32.67 | -1.15 | 2827.7 | 2849.04 | 2798.3299 | 32 |
| 1738276080 | 2831 | 44.65 | 1.60 | 2829 | 2831 | 2739.1 | 26 |
| 1738189740 | 2786.35 | -2.95 | -0.11 | 2773.1399 | 2831 | 2773.1399 | 48 |
| 1738103280 | 2789.3 | 14.3 | 0.52 | 2773.5 | 2792.67 | 2741 | 50 |
| 1738016820 | 2775 | -11 | -0.39 | 2799.4 | 2809.5 | 2775 | 128 |
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
