We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.808080808081 | 495 | 504 | 495 | 76460 | 499.80270644 | DE |
| 4 | -3 | -0.597609561753 | 502 | 520 | 495 | 123304 | 509.31671711 | DE |
| 12 | 10 | 2.04498977505 | 489 | 520 | 487 | 173824 | 502.29499031 | DE |
| 26 | 12 | 2.46406570842 | 487 | 535 | 483 | 140796 | 503.11524471 | DE |
| 52 | 44.5 | 9.79097909791 | 454.5 | 535 | 428 | 153158 | 474.60055969 | DE |
| 156 | -254 | -33.7317397078 | 753 | 780 | 366 | 154547 | 473.00556755 | DE |
| 260 | -137 | -21.5408805031 | 636 | 786 | 306 | 151717 | 523.53701048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 499 | -3 | -0.60 | 504 | 504 | 498 | 78264 |
| 1735320600 | 502 | 1 | 0.20 | 502 | 503 | 502 | 35836 |
| 1735061400 | 501 | 3 | 0.60 | 501 | 502 | 499 | 90053 |
| 1734975000 | 498 | -1.5 | -0.30 | 495 | 498 | 495 | 103490 |
| 1734715800 | 499.5 | 0.5 | 0.10 | 498 | 499.5 | 495 | 82863 |
| 1734629400 | 499 | -5 | -0.99 | 499.5 | 500 | 495 | 63017 |
| 1734543000 | 504 | 0 | 0.00 | 505 | 505 | 503 | 107624 |
| 1734456600 | 504 | -8 | -1.56 | 504 | 505 | 502 | 205500 |
| 1734370200 | 512 | 0 | 0.00 | 512 | 512 | 505 | 172009 |
| 1734111000 | 512 | -5 | -0.97 | 518 | 518 | 509 | 70390 |
| 1734024600 | 517 | 3 | 0.58 | 515 | 517 | 513 | 205940 |
| 1733938200 | 514 | -1 | -0.19 | 514 | 514 | 514 | 39647 |
| 1733851800 | 515 | -4 | -0.77 | 517 | 518 | 514 | 132979 |
| 1733765400 | 519 | 0 | 0.00 | 519 | 520 | 517 | 105828 |
| 1733506200 | 519 | 7 | 1.37 | 511 | 519 | 510 | 183666 |
| 1733419800 | 512 | -3 | -0.58 | 511 | 512 | 509 | 84575 |
| 1733333400 | 515 | 8 | 1.58 | 508 | 515 | 507 | 154858 |
| 1733247000 | 507 | 5 | 1.00 | 503 | 513 | 503 | 203062 |
| 1733160600 | 502 | -3 | -0.59 | 502 | 506 | 499.5 | 178131 |
| 1732901400 | 505 | 3 | 0.60 | 500 | 505 | 500 | 109214 |
| 1732815000 | 502 | 3 | 0.60 | 499.5 | 502 | 497 | 119832 |
| 1732728600 | 499 | 2.5 | 0.50 | 491 | 499 | 491 | 166538 |
| 1732642200 | 496.5 | -3.5 | -0.70 | 495.5 | 496.5 | 494.5 | 185208 |
| 1732555800 | 500 | 6.5 | 1.32 | 497.5 | 500 | 495 | 194712 |
| 1732296600 | 493.5 | 2 | 0.41 | 489 | 495.5 | 489 | 229852 |
| 1732210200 | 491.5 | -1.5 | -0.30 | 495.5 | 495.5 | 489 | 263796 |
| 1732123800 | 493 | -2 | -0.40 | 496 | 497 | 488.5 | 151599 |
| 1732037400 | 495 | -6 | -1.20 | 496 | 502 | 491 | 248615 |
| 1731951000 | 501 | -6 | -1.18 | 503 | 506 | 497 | 116634 |
| 1731691800 | 507 | 6 | 1.20 | 502 | 507 | 500 | 149456 |
| 1731605400 | 501 | 0 | 0.00 | 501 | 501 | 500 | 123016 |
| 1731519000 | 501 | -2 | -0.40 | 504 | 504 | 500 | 169113 |
| 1731432600 | 503 | -2 | -0.40 | 498 | 503 | 498 | 120762 |
| 1731346200 | 505 | 5.5 | 1.10 | 500 | 507 | 500 | 264368 |
| 1731087000 | 499.5 | -1.5 | -0.30 | 502 | 502 | 495.5 | 214839 |
| 1731000600 | 501 | 1 | 0.20 | 501 | 502 | 500 | 256055 |
| 1730914200 | 500 | 2 | 0.40 | 507 | 508 | 498 | 145975 |
| 1730827800 | 498 | -2 | -0.40 | 497 | 503 | 497 | 53820 |
| 1730741400 | 500 | -3 | -0.60 | 502 | 503 | 500 | 112952 |
| 1730482200 | 503 | 4 | 0.80 | 498.5 | 503 | 497.5 | 48506 |
| 1730395800 | 499 | -8 | -1.58 | 501 | 501 | 494 | 239438 |
| 1730309400 | 507 | 5 | 1.00 | 498 | 515 | 498 | 123142 |
| 1730223000 | 502 | -6 | -1.18 | 507 | 507 | 498.5 | 372292 |
| 1730136600 | 508 | -1 | -0.20 | 500 | 510 | 500 | 166534 |
| 1729873800 | 509 | 0 | 0.00 | 506 | 511 | 506 | 258871 |
| 1729787400 | 509 | 10 | 2.00 | 496.5 | 509 | 496.5 | 274192 |
| 1729701000 | 499 | -3 | -0.60 | 500 | 501 | 499 | 542216 |
| 1729614600 | 502 | 1 | 0.20 | 499 | 503 | 498 | 150878 |
| 1729528200 | 501 | -5 | -0.99 | 499 | 505 | 499 | 400634 |
| 1729269000 | 506 | 1 | 0.20 | 502 | 507 | 499 | 436412 |
| 1729182600 | 505 | 4 | 0.80 | 496 | 507 | 495.5 | 477587 |
| 1729096200 | 501 | 6.5 | 1.31 | 494.5 | 501 | 494.5 | 129124 |
| 1729009800 | 494.5 | 3.5 | 0.71 | 493.5 | 494.5 | 492 | 184279 |
| 1728923400 | 491 | -2.5 | -0.51 | 494 | 494 | 491 | 89709 |
| 1728664200 | 493.5 | 0 | 0.00 | 493 | 494 | 491.5 | 118403 |
| 1728577800 | 493.5 | 1 | 0.20 | 489.5 | 493.5 | 489.5 | 151109 |
| 1728491400 | 492.5 | 4.5 | 0.92 | 491.5 | 492.5 | 490 | 177036 |
| 1728405000 | 488 | -1 | -0.20 | 487 | 488.5 | 487 | 30554 |
| 1728318600 | 489 | -2 | -0.41 | 489 | 489 | 489 | 39011 |
| 1728059400 | 491 | 3 | 0.61 | 487.5 | 493 | 487 | 221910 |
| 1727973000 | 488 | -2 | -0.41 | 491.5 | 491.5 | 487 | 58621 |
| 1727886600 | 490 | -6 | -1.21 | 494 | 495 | 489 | 125830 |
| 1727800200 | 496 | 0 | 0.00 | 496.5 | 498 | 496 | 155006 |
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
