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 | -29.5 | -8.60058309038 | 343 | 348 | 300.5 | 4839046 | 334.93844111 | DE |
| 4 | -29.5 | -8.60058309038 | 343 | 398 | 300.5 | 2106899 | 342.33477135 | DE |
| 12 | -15 | -4.56621004566 | 328.5 | 398 | 300 | 1348576 | 335.5688546 | DE |
| 26 | 24.5 | 8.47750865052 | 289 | 398 | 278 | 1280294 | 323.83326349 | DE |
| 52 | 74.5 | 31.1715481172 | 239 | 398 | 213 | 927791 | 299.68383446 | DE |
| 156 | 196 | 166.808510638 | 117.5 | 398 | 95.2 | 531237 | 244.61956947 | DE |
| 260 | 148.48 | 89.9769724882 | 165.02 | 398 | 95.2 | 515079 | 237.61609994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 313.5 | 3 | 0.97 | 313 | 319 | 306 | 2140106 |
| 1741282200 | 310.5 | -6 | -1.90 | 317.5 | 320.5 | 310.5 | 581970 |
| 1741195800 | 316.5 | 0 | 0.00 | 320 | 325 | 316 | 1195932 |
| 1741109400 | 316.5 | -6.5 | -2.01 | 325 | 331.5 | 316.5 | 1371127 |
| 1741023000 | 323 | -21 | -6.10 | 345 | 348 | 300.5 | 6150304 |
| 1740763800 | 344 | 1 | 0.29 | 343 | 345.5 | 335.5 | 14895897 |
| 1740677400 | 343 | -2 | -0.58 | 344 | 350 | 340 | 1624051 |
| 1740591000 | 345 | 6 | 1.77 | 355.5 | 355.5 | 340.5 | 330048 |
| 1740504600 | 339 | -2.5 | -0.73 | 342 | 347 | 338 | 1406690 |
| 1740418200 | 341.5 | -3 | -0.87 | 350 | 350 | 340 | 725015 |
| 1740159000 | 344.5 | -4 | -1.15 | 343 | 351 | 341.5 | 695455 |
| 1740072600 | 348.5 | -9 | -2.52 | 343 | 359 | 343 | 679169 |
| 1739986200 | 357.5 | -3.5 | -0.97 | 355.5 | 370.5 | 353 | 413983 |
| 1739899800 | 361 | 3 | 0.84 | 359 | 362.5 | 355.5 | 1273703 |
| 1739813400 | 358 | 1.5 | 0.42 | 360 | 360.5 | 356 | 3905561 |
| 1739554200 | 356.5 | -2.5 | -0.70 | 359 | 361.5 | 356 | 507900 |
| 1739467800 | 359 | 2 | 0.56 | 357 | 360.5 | 350 | 1157382 |
| 1739381400 | 357 | 12.5 | 3.63 | 354 | 398 | 354 | 3900803 |
| 1739295000 | 344.5 | -0.5 | -0.14 | 343.5 | 347.5 | 343 | 445346 |
| 1739208600 | 345 | 2.5 | 0.73 | 358.5 | 358.5 | 340.5 | 226972 |
| 1738949400 | 342.5 | 0.5 | 0.15 | 343 | 345 | 340.5 | 650677 |
| 1738863000 | 342 | -3.5 | -1.01 | 338 | 346 | 338 | 3030840 |
| 1738776600 | 345.5 | 4 | 1.17 | 340 | 348 | 339.5 | 2485591 |
| 1738690200 | 341.5 | -1.5 | -0.44 | 343 | 347 | 341.5 | 1069704 |
| 1738603800 | 343 | -0.5 | -0.15 | 337 | 345.5 | 337 | 519794 |
| 1738344600 | 343.5 | 1.5 | 0.44 | 358 | 358 | 339 | 1369841 |
| 1738258200 | 342 | -0.5 | -0.15 | 342 | 346.5 | 340 | 676262 |
| 1738171800 | 342.5 | 4.5 | 1.33 | 329 | 343.5 | 328.5 | 994803 |
| 1738085400 | 338 | 9 | 2.74 | 332.5 | 341 | 330.5 | 284068 |
| 1737999000 | 329 | -1.5 | -0.45 | 324 | 332 | 324 | 334085 |
| 1737739800 | 330.5 | -1 | -0.30 | 326 | 331.5 | 326 | 1059408 |
| 1737653400 | 331.5 | 0 | 0.00 | 320 | 334 | 320 | 207793 |
| 1737567000 | 331.5 | -0.5 | -0.15 | 345.5 | 345.5 | 329.5 | 860232 |
| 1737480600 | 332 | 1.5 | 0.45 | 333 | 333 | 327.5 | 611184 |
| 1737394200 | 330.5 | -4.5 | -1.34 | 336.5 | 338.5 | 330.5 | 909560 |
| 1737135000 | 335 | -1 | -0.30 | 339 | 341 | 331 | 324493 |
| 1737048600 | 336 | 3 | 0.90 | 329 | 336.5 | 329 | 486129 |
| 1736962200 | 333 | 10.5 | 3.26 | 323 | 333 | 322 | 361300 |
| 1736875800 | 322.5 | 4.5 | 1.42 | 318 | 327 | 316.5 | 1269325 |
| 1736789400 | 318 | 2.5 | 0.79 | 325 | 325 | 313.5 | 2022509 |
| 1736530200 | 315.5 | 3.5 | 1.12 | 312.5 | 318.5 | 312.5 | 318897 |
| 1736443800 | 312 | -2.5 | -0.79 | 320 | 320 | 310.5 | 3059066 |
| 1736357400 | 314.5 | 0 | 0.00 | 316 | 321 | 313 | 2545757 |
| 1736271000 | 314.5 | -19 | -5.70 | 328 | 332 | 313.5 | 508510 |
| 1736184600 | 333.5 | 7 | 2.14 | 320 | 333.5 | 320 | 484667 |
| 1735925400 | 326.5 | 3.5 | 1.08 | 314 | 327 | 314 | 509864 |
| 1735839000 | 323 | 8 | 2.54 | 317 | 323.5 | 315.5 | 299843 |
| 1735666200 | 315 | -1 | -0.32 | 316.5 | 319.5 | 315 | 84191 |
| 1735579800 | 316 | 3 | 0.96 | 313.5 | 316 | 311 | 133961 |
| 1735320600 | 313 | 0 | 0.00 | 300 | 315 | 300 | 229769 |
| 1735061400 | 313 | 0.5 | 0.16 | 307 | 314.5 | 307 | 55636 |
| 1734975000 | 312.5 | -5 | -1.57 | 317.5 | 317.5 | 311 | 253236 |
| 1734715800 | 317.5 | 0 | 0.00 | 329 | 329 | 314 | 983371 |
| 1734629400 | 317.5 | -8 | -2.46 | 323 | 323 | 316 | 960747 |
| 1734543000 | 325.5 | 7.5 | 2.36 | 315 | 328.5 | 315 | 489452 |
| 1734456600 | 318 | -4.5 | -1.40 | 316 | 323 | 316 | 3317797 |
| 1734370200 | 322.5 | 3 | 0.94 | 319.5 | 322.5 | 317.5 | 895139 |
| 1734111000 | 319.5 | -3 | -0.93 | 328.5 | 328.5 | 318.5 | 723997 |
| 1734024600 | 322.5 | -3.5 | -1.07 | 330 | 330 | 322 | 457823 |
| 1733938200 | 326 | -8 | -2.40 | 346 | 346 | 326 | 848869 |
| 1733851800 | 334 | 8 | 2.45 | 323 | 334 | 323 | 2434981 |
| 1733765400 | 326 | -22.5 | -6.46 | 342 | 344.5 | 323 | 560802 |
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
