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 | -6 | -1.22199592668 | 491 | 495 | 480 | 163587 | 487.51122091 | DE |
| 4 | -24 | -4.71512770138 | 509 | 515 | 480 | 167733 | 502.00701978 | DE |
| 12 | -33 | -6.37065637066 | 518 | 518 | 476.5 | 167090 | 498.7560124 | DE |
| 26 | -9.5 | -1.92113245703 | 494.5 | 520 | 476.5 | 170714 | 499.69713498 | DE |
| 52 | 40.5 | 9.11136107987 | 444.5 | 535 | 435.5 | 141011 | 492.16058021 | DE |
| 156 | -65 | -11.8181818182 | 550 | 610 | 366 | 158542 | 466.8087378 | DE |
| 260 | -15 | -3 | 500 | 786 | 306 | 151714 | 518.95079843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 485 | 1 | 0.21 | 482.5 | 485 | 480 | 152085 |
| 1741282200 | 484 | -2.5 | -0.51 | 483.5 | 487 | 483.5 | 149104 |
| 1741195800 | 486.5 | 3.5 | 0.72 | 480 | 492 | 480 | 189947 |
| 1741109400 | 483 | -12 | -2.42 | 488 | 490.5 | 480 | 222178 |
| 1741023000 | 495 | 2 | 0.41 | 495 | 495 | 491.5 | 154448 |
| 1740763800 | 493 | -1 | -0.20 | 491 | 493 | 489.5 | 102260 |
| 1740677400 | 494 | -1.5 | -0.30 | 494.5 | 494.5 | 489 | 186983 |
| 1740591000 | 495.5 | 0.5 | 0.10 | 497.5 | 498.5 | 495.5 | 95233 |
| 1740504600 | 495 | -1 | -0.20 | 495 | 496 | 491.5 | 65592 |
| 1740418200 | 496 | -10 | -1.98 | 502 | 502 | 492.5 | 181324 |
| 1740159000 | 506 | 1 | 0.20 | 499.5 | 508 | 499.5 | 171240 |
| 1740072600 | 505 | -4 | -0.79 | 507 | 509 | 501 | 125517 |
| 1739986200 | 509 | -1 | -0.20 | 506 | 509 | 504 | 179106 |
| 1739899800 | 510 | -2 | -0.39 | 510 | 510 | 506 | 172117 |
| 1739813400 | 512 | 3 | 0.59 | 511 | 512 | 510 | 187360 |
| 1739554200 | 509 | -1 | -0.20 | 512 | 512 | 509 | 266027 |
| 1739467800 | 510 | 0 | 0.00 | 509 | 511 | 509 | 151906 |
| 1739381400 | 510 | -1 | -0.20 | 512 | 513 | 508 | 194776 |
| 1739295000 | 511 | -4 | -0.78 | 510 | 512 | 510 | 270985 |
| 1739208600 | 515 | 7 | 1.38 | 510 | 515 | 510 | 166395 |
| 1738949400 | 508 | -3 | -0.59 | 509 | 510 | 506 | 122165 |
| 1738863000 | 511 | 7 | 1.39 | 507 | 512 | 507 | 111003 |
| 1738776600 | 504 | 2 | 0.40 | 498 | 504 | 498 | 85576 |
| 1738690200 | 502 | -2 | -0.40 | 500 | 502 | 500 | 239995 |
| 1738603800 | 504 | -6 | -1.18 | 498 | 504 | 498 | 72037 |
| 1738344600 | 510 | 6 | 1.19 | 503 | 510 | 503 | 130375 |
| 1738258200 | 504 | 4.5 | 0.90 | 503 | 504 | 502 | 59423 |
| 1738171800 | 499.5 | -2.5 | -0.50 | 502 | 504 | 499.5 | 182317 |
| 1738085400 | 502 | 5.5 | 1.11 | 492 | 503 | 492 | 134208 |
| 1737999000 | 496.5 | -4.5 | -0.90 | 496 | 496.5 | 494 | 94753 |
| 1737739800 | 501 | 1.5 | 0.30 | 500 | 501 | 497.5 | 153762 |
| 1737653400 | 499.5 | 0 | 0.00 | 500 | 501 | 498.5 | 315611 |
| 1737567000 | 499.5 | 2.5 | 0.50 | 499 | 501 | 498 | 294801 |
| 1737480600 | 497 | 1 | 0.20 | 497 | 498 | 495 | 181664 |
| 1737394200 | 496 | -2 | -0.40 | 493.5 | 498.5 | 493 | 118285 |
| 1737135000 | 498 | 7 | 1.43 | 492 | 498.5 | 492 | 379596 |
| 1737048600 | 491 | 2.5 | 0.51 | 489 | 491 | 488 | 322049 |
| 1736962200 | 488.5 | 9.5 | 1.98 | 484.5 | 488.5 | 483.5 | 280187 |
| 1736875800 | 479 | 2 | 0.42 | 483 | 483 | 477.5 | 153627 |
| 1736789400 | 477 | -4 | -0.83 | 480.5 | 480.5 | 476.5 | 249819 |
| 1736530200 | 481 | -7 | -1.43 | 487.5 | 487.5 | 481 | 197926 |
| 1736443800 | 488 | 2 | 0.41 | 487 | 488 | 483 | 242696 |
| 1736357400 | 486 | -9 | -1.82 | 494.5 | 495 | 486 | 191740 |
| 1736271000 | 495 | -6 | -1.20 | 496 | 497.5 | 495 | 192874 |
| 1736184600 | 501 | -1 | -0.20 | 500 | 504 | 500 | 441710 |
| 1735925400 | 502 | 0 | 0.00 | 503 | 503 | 500 | 116322 |
| 1735839000 | 502 | 0 | 0.00 | 501 | 502 | 501 | 117698 |
| 1735666200 | 502 | 3 | 0.60 | 498 | 502 | 498 | 100344 |
| 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 |
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
