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 | 6.5 | 1.65605095541 | 392.5 | 401.5 | 388.5 | 450358 | 391.33720581 | DE |
| 4 | 26 | 6.97050938338 | 373 | 412.5 | 370 | 759457 | 389.96344272 | DE |
| 12 | 11.5 | 2.96774193548 | 387.5 | 412.5 | 370 | 714604 | 385.79037493 | DE |
| 26 | 29.5 | 7.98376184032 | 369.5 | 415.5 | 365.5 | 852739 | 391.36655591 | DE |
| 52 | 46 | 13.0311614731 | 353 | 415.5 | 344.5 | 899601 | 378.970649 | DE |
| 156 | -26.00000633 | -6.11764845712 | 425.00000633 | 523.00000779 | 327 | 619026 | 377.79801648 | DE |
| 260 | 69.9999951 | 21.2765939384 | 329.0000049 | 523.00000779 | 314.00000468 | 387832 | 376.99649171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 399 | 6.5 | 1.66 | 392.5 | 399.5 | 392.5 | 594653 |
| 1745512200 | 392.5 | 2.5 | 0.64 | 391.5 | 394.5 | 391.5 | 466342 |
| 1745425800 | 390 | -1.5 | -0.38 | 394 | 394 | 388.5 | 457526 |
| 1745339400 | 391.5 | 0.5 | 0.13 | 392.5 | 401.5 | 391.5 | 427206 |
| 1744907400 | 391 | -4 | -1.01 | 396.5 | 396.5 | 391 | 319119 |
| 1744821000 | 395 | -5 | -1.25 | 400 | 400 | 390 | 678594 |
| 1744734600 | 400 | -4 | -0.99 | 402.5 | 406.5 | 400 | 651930 |
| 1744648200 | 404 | -5.5 | -1.34 | 408 | 412.5 | 399 | 1134906 |
| 1744389000 | 409.5 | 9 | 2.25 | 400 | 410 | 400 | 1404306 |
| 1744302600 | 400.5 | 4.5 | 1.14 | 395 | 400.5 | 386 | 858012 |
| 1744216200 | 396 | 10 | 2.59 | 387 | 398 | 387 | 968692 |
| 1744129800 | 386 | 1 | 0.26 | 389.5 | 389.5 | 384 | 868520 |
| 1744043400 | 385 | 4.25 | 1.12 | 378.5 | 388 | 372.5 | 686758 |
| 1743784200 | 380.75 | 5.75 | 1.53 | 374 | 382.5 | 371.75 | 973444 |
| 1743697800 | 375 | -0.5 | -0.13 | 376 | 378.5 | 374.5 | 704185 |
| 1743611400 | 375.5 | -2 | -0.53 | 375.5 | 376 | 374.5 | 1009297 |
| 1743525000 | 377.5 | 2.5 | 0.67 | 374 | 379 | 374 | 903434 |
| 1743438600 | 375 | 2.5 | 0.67 | 373 | 375 | 372 | 522005 |
| 1743183000 | 372.5 | 1 | 0.27 | 373 | 373 | 370 | 635943 |
| 1743096600 | 371.5 | -0.5 | -0.13 | 372.5 | 373.5 | 371 | 743879 |
| 1743010200 | 372 | -1 | -0.27 | 375.5 | 375.5 | 371.5 | 595468 |
| 1742923800 | 373 | -3 | -0.80 | 377.5 | 377.5 | 373 | 529757 |
| 1742837400 | 376 | -2.5 | -0.66 | 380 | 380 | 376 | 675095 |
| 1742578200 | 378.5 | 0 | 0.00 | 378 | 381.5 | 378 | 1351442 |
| 1742491800 | 378.5 | 3 | 0.80 | 375 | 378.5 | 375 | 981473 |
| 1742405400 | 375.5 | 2.5 | 0.67 | 374 | 378 | 374 | 969398 |
| 1742319000 | 373 | -6.5 | -1.71 | 377 | 379 | 373 | 737571 |
| 1742232600 | 379.5 | 0.5 | 0.13 | 378 | 380 | 378 | 822179 |
| 1741973400 | 379 | 0 | 0.00 | 376 | 379 | 375.5 | 438415 |
| 1741887000 | 379 | -1.5 | -0.39 | 381.5 | 381.5 | 376 | 870334 |
| 1741800600 | 380.5 | 0.5 | 0.13 | 380 | 383 | 379.5 | 600245 |
| 1741714200 | 380 | -3 | -0.78 | 382.5 | 384.5 | 380 | 698368 |
| 1741627800 | 383 | 5 | 1.32 | 376 | 383.5 | 376 | 738376 |
| 1741368600 | 378 | 0.5 | 0.13 | 377 | 378.5 | 377 | 810052 |
| 1741282200 | 377.5 | -4.5 | -1.18 | 385 | 385 | 375 | 890289 |
| 1741195800 | 382 | -2 | -0.52 | 385.5 | 387 | 382 | 795201 |
| 1741109400 | 384 | -9.5 | -2.41 | 393.5 | 393.5 | 384 | 1105548 |
| 1741023000 | 393.5 | 10 | 2.61 | 384 | 393.5 | 384 | 435948 |
| 1740763800 | 383.5 | -0.5 | -0.13 | 385 | 385 | 383.5 | 471755 |
| 1740677400 | 384 | -1.5 | -0.39 | 382 | 386.5 | 382 | 235125 |
| 1740591000 | 385.5 | 2 | 0.52 | 382.5 | 385.5 | 382.5 | 465849 |
| 1740504600 | 383.5 | 2 | 0.52 | 380.5 | 385 | 380.5 | 549975 |
| 1740418200 | 381.5 | -4 | -1.04 | 386 | 386 | 381.5 | 663930 |
| 1740159000 | 385.5 | 0 | 0.00 | 383.5 | 387.5 | 383.5 | 607888 |
| 1740072600 | 385.5 | -0.5 | -0.13 | 385 | 386.5 | 385 | 500418 |
| 1739986200 | 386 | -2 | -0.52 | 387 | 387.5 | 386 | 1005059 |
| 1739899800 | 388 | -4.5 | -1.15 | 392 | 392.5 | 385.5 | 828123 |
| 1739813400 | 392.5 | 0.5 | 0.13 | 392.5 | 394 | 391 | 561949 |
| 1739554200 | 392 | 0 | 0.00 | 391 | 393.5 | 388.5 | 523420 |
| 1739467800 | 392 | 3 | 0.77 | 390.5 | 395 | 390 | 461788 |
| 1739381400 | 389 | 0 | 0.00 | 390 | 391 | 389 | 981067 |
| 1739295000 | 389 | 1.5 | 0.39 | 389 | 390.5 | 388 | 548877 |
| 1739208600 | 387.5 | -0.5 | -0.13 | 394.5 | 394.5 | 386.5 | 645861 |
| 1738949400 | 388 | -11 | -2.76 | 398 | 398 | 388 | 449758 |
| 1738863000 | 399 | -3 | -0.75 | 401.5 | 401.5 | 399 | 356812 |
| 1738776600 | 402 | 2 | 0.50 | 400.5 | 403 | 397.5 | 493201 |
| 1738690200 | 400 | 7 | 1.78 | 391 | 402 | 391 | 1035069 |
| 1738603800 | 393 | 2.5 | 0.64 | 390.5 | 394.5 | 389 | 971766 |
| 1738344600 | 390.5 | 3 | 0.77 | 387.5 | 394 | 387.5 | 630062 |
| 1738258200 | 387.5 | 3.5 | 0.91 | 382 | 387.5 | 382 | 487309 |
| 1738171800 | 384 | -21.5 | -5.30 | 402 | 402 | 381 | 1369756 |
| 1738085400 | 405.5 | 1 | 0.25 | 405.5 | 406.5 | 404 | 424565 |
| 1737999000 | 404.5 | 0.5 | 0.12 | 403.5 | 405 | 403.5 | 468635 |
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
