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 | 6.6 | 1.99878861296 | 330.2 | 344.6 | 319.6 | 223654 | 334.14730038 | DE |
| 4 | 27 | 8.71530019367 | 309.8 | 346 | 307.6 | 518408 | 324.91394848 | DE |
| 12 | 33.4 | 11.0085695452 | 303.4 | 391.2 | 287.6 | 876269 | 334.87714774 | DE |
| 26 | 101.8 | 43.3191489362 | 235 | 391.2 | 202.4 | 593167 | 308.57335083 | DE |
| 52 | 137.5 | 68.9914701455 | 199.3 | 391.2 | 194.3 | 500694 | 287.85813608 | DE |
| 156 | -200.2 | -37.2811918063 | 537 | 562 | 164.8 | 764452 | 261.49288202 | DE |
| 260 | -83.2 | -19.8095238095 | 420 | 571 | 164.8 | 892745 | 316.0551391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 342.2 | 10.2 | 3.07 | 328.2 | 344.4 | 328.2 | 202212 |
| 1732123800 | 332 | 1.4 | 0.42 | 344 | 344 | 331.2 | 169878 |
| 1732037400 | 330.6 | 1.4 | 0.43 | 344.6 | 344.6 | 319.6 | 233958 |
| 1731951000 | 329.2 | -7 | -2.08 | 320.8 | 338 | 320.8 | 212156 |
| 1731691800 | 336.2 | 6.8 | 2.06 | 330.2 | 337.8 | 328.39999 | 300066 |
| 1731605400 | 329.39999 | 1.6 | 0.49 | 312.2 | 333.6 | 312.2 | 275658 |
| 1731519000 | 327.8 | -3 | -0.91 | 345 | 345 | 323.2 | 405778 |
| 1731432600 | 330.8 | -9 | -2.65 | 332.6 | 337.4 | 330 | 1528954 |
| 1731346200 | 339.8 | 9.8 | 2.97 | 320.8 | 342 | 320.8 | 237675 |
| 1731087000 | 330 | -1.6 | -0.48 | 342 | 342 | 329.6 | 153788 |
| 1731000600 | 331.6 | 6.2 | 1.91 | 335.2 | 335.2 | 324.6 | 392447 |
| 1730914200 | 325.39999 | 9 | 2.84 | 330.39999 | 330.39999 | 318 | 469937 |
| 1730827800 | 316.39999 | -1.2 | -0.38 | 315.6 | 319.6 | 315.6 | 430821 |
| 1730741400 | 317.6 | 2 | 0.63 | 307.6 | 321 | 307.6 | 338685 |
| 1730482200 | 315.6 | 4 | 1.28 | 325.2 | 325.2 | 309 | 472997 |
| 1730395800 | 311.6 | -11 | -3.41 | 312.2 | 316.6 | 308.39999 | 864166 |
| 1730309400 | 322.6 | -3.4 | -1.04 | 313.39999 | 327.8 | 313.39999 | 2236384 |
| 1730223000 | 326 | -4.8 | -1.45 | 346 | 346 | 321.6 | 523006 |
| 1730136600 | 330.8 | 11 | 3.44 | 324 | 334.6 | 319.8 | 223680 |
| 1729873800 | 319.8 | 0.6 | 0.19 | 309.8 | 328 | 309.8 | 695906 |
| 1729787400 | 319.2 | -3.6 | -1.12 | 338 | 338 | 315.6 | 353238 |
| 1729701000 | 322.8 | -5 | -1.53 | 325.2 | 331 | 322.8 | 332693 |
| 1729614600 | 327.8 | -9.8 | -2.90 | 336.4 | 340.2 | 327.8 | 295450 |
| 1729528200 | 337.6 | -10 | -2.88 | 331.2 | 349.8 | 331.2 | 1027053 |
| 1729269000 | 347.6 | 13.8 | 4.13 | 333 | 347.6 | 332.8 | 539014 |
| 1729182600 | 333.8 | 1.2 | 0.36 | 331.2 | 339.2 | 327.8 | 640561 |
| 1729096200 | 332.6 | 11.2 | 3.48 | 333.2 | 333.2 | 316.6 | 546418 |
| 1729009800 | 321.39999 | -2 | -0.62 | 308 | 324 | 308 | 243782 |
| 1728923400 | 323.39999 | 0.2 | 0.06 | 338.2 | 338.2 | 320 | 175436 |
| 1728664200 | 323.2 | 3.8 | 1.19 | 320.2 | 327 | 312.2 | 212343 |
| 1728577800 | 319.39999 | -2.4 | -0.75 | 306.6 | 322.2 | 306.6 | 210571 |
| 1728491400 | 321.8 | 0.2 | 0.06 | 321 | 327 | 321 | 199615 |
| 1728405000 | 321.6 | -3.2 | -0.99 | 322.6 | 322.8 | 319 | 512710 |
| 1728318600 | 324.8 | -0.8 | -0.25 | 325.8 | 333.6 | 323.6 | 583485 |
| 1728059400 | 325.6 | -0.2 | -0.06 | 341.2 | 341.2 | 321.8 | 527474 |
| 1727973000 | 325.8 | -10.2 | -3.04 | 335 | 336.2 | 324.8 | 261635 |
| 1727886600 | 336 | -2.2 | -0.65 | 335.6 | 336 | 328 | 259789 |
| 1727800200 | 338.2 | -6.4 | -1.86 | 329 | 344.8 | 329 | 252586 |
| 1727713800 | 344.6 | -8.2 | -2.32 | 350.8 | 350.8 | 344.4 | 1288575 |
| 1727454600 | 352.8 | 14 | 4.13 | 341 | 352.8 | 338.6 | 641824 |
| 1727368200 | 338.8 | 12 | 3.67 | 327.39999 | 338.8 | 326 | 428888 |
| 1727281800 | 326.8 | -5.8 | -1.74 | 345.2 | 345.2 | 326 | 619696 |
| 1727195400 | 332.6 | 2.8 | 0.85 | 329.8 | 332.6 | 321.6 | 897616 |
| 1727109000 | 329.8 | -9.8 | -2.89 | 335.39999 | 340 | 317.39999 | 680664 |
| 1726849800 | 339.6 | -43.6 | -11.38 | 350 | 363 | 338.6 | 24156164 |
| 1726763400 | 383.2 | 9.2 | 2.46 | 375 | 387.8 | 371.2 | 409807 |
| 1726677000 | 374 | 0.4 | 0.11 | 391.2 | 391.2 | 366.8 | 638628 |
| 1726590600 | 373.6 | 15.2 | 4.24 | 375.4 | 376.8 | 362 | 461556 |
| 1726504200 | 358.4 | 0.8 | 0.22 | 357.6 | 368.8 | 353.4 | 922713 |
| 1726245000 | 357.6 | 12 | 3.47 | 348 | 363 | 345.4 | 461940 |
| 1726158600 | 345.6 | 15.4 | 4.66 | 336 | 345.8 | 331.39999 | 439919 |
| 1726072200 | 330.2 | 5.8 | 1.79 | 336 | 336 | 319.8 | 258629 |
| 1725985800 | 324.39999 | 8.6 | 2.72 | 307.2 | 331.39999 | 307.2 | 514256 |
| 1725899400 | 315.8 | 9.6 | 3.14 | 310 | 318.6 | 305 | 324473 |
| 1725640200 | 306.2 | 3.8 | 1.26 | 300.39999 | 307.39999 | 298.8 | 487801 |
| 1725553800 | 302.39999 | 6.8 | 2.30 | 308.6 | 308.6 | 293 | 471455 |
| 1725467400 | 295.6 | 1.4 | 0.48 | 308 | 308 | 287.6 | 207436 |
| 1725381000 | 294.2 | -4.2 | -1.41 | 289.39999 | 301.39999 | 289.39999 | 256623 |
| 1725294600 | 298.39999 | -4.2 | -1.39 | 301.2 | 301.2 | 296.39999 | 171336 |
| 1725035400 | 302.6 | 5.4 | 1.82 | 303.39999 | 307 | 298.39999 | 741516 |
| 1724949000 | 297.2 | -4 | -1.33 | 287 | 308 | 287 | 283552 |
| 1724862600 | 301.2 | 0.2 | 0.07 | 287.2 | 302.39999 | 287.2 | 200617 |
| 1724776200 | 301 | -1 | -0.33 | 287.8 | 306 | 287.8 | 405190 |
| 1724430600 | 302 | 1.6 | 0.53 | 300 | 303.8 | 299.2 | 245571 |
| 1724344200 | 300.39999 | -5.4 | -1.77 | 291.39999 | 305 | 291.39999 | 266903 |
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
