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 | -2 | -0.403225806452 | 496 | 515 | 490 | 20957 | 495.69371755 | DE |
| 4 | -2.5 | -0.503524672709 | 496.5 | 515 | 490 | 7501 | 496.23897988 | DE |
| 12 | -36 | -6.79245283019 | 530 | 530 | 488 | 6736 | 507.58282409 | DE |
| 26 | 1 | 0.202839756592 | 493 | 530 | 488 | 5513 | 508.36665014 | DE |
| 52 | -36 | -6.79245283019 | 530 | 540 | 464 | 6714 | 506.27880694 | DE |
| 156 | 14 | 2.91666666667 | 480 | 585 | 458 | 38338 | 524.86759614 | DE |
| 260 | 130 | 35.7142857143 | 364 | 585 | 200 | 35688 | 472.75441159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 494 | 2 | 0.41 | 490 | 494 | 490 | 15087 |
| 1732210200 | 492 | -5.5 | -1.11 | 505 | 505 | 492 | 68184 |
| 1732123800 | 497.5 | 3.5 | 0.71 | 498 | 498 | 497.5 | 7151 |
| 1732037400 | 494 | -8.5 | -1.69 | 496 | 498 | 494 | 6093 |
| 1731951000 | 502.5 | -4 | -0.79 | 492 | 502.5 | 490 | 784 |
| 1731691800 | 506.5 | -2 | -0.39 | 496 | 515 | 496 | 22572 |
| 1731605400 | 508.5 | 1 | 0.20 | 508.5 | 508.5 | 508.5 | 6390 |
| 1731519000 | 507.5 | 7.5 | 1.50 | 507.5 | 507.5 | 507.5 | 3451 |
| 1731432600 | 500 | 3.5 | 0.70 | 505 | 505 | 500 | 1557 |
| 1731346200 | 496.5 | 0 | 0.00 | 505 | 505 | 496.5 | 5390 |
| 1731087000 | 496.5 | 0 | 0.00 | 496.5 | 496.5 | 496.5 | 0 |
| 1731000600 | 496.5 | 4.5 | 0.91 | 496.5 | 496.5 | 496.5 | 39 |
| 1730914200 | 492 | 0 | 0.00 | 492 | 492 | 492 | 752 |
| 1730827800 | 492 | 0 | 0.00 | 492 | 492 | 492 | 900 |
| 1730741400 | 492 | -5.5 | -1.11 | 492 | 492 | 492 | 7549 |
| 1730482200 | 497.5 | 3 | 0.61 | 492 | 505 | 492 | 3812 |
| 1730395800 | 494.5 | -2 | -0.40 | 505 | 510 | 494.5 | 23 |
| 1730309400 | 496.5 | 4.5 | 0.91 | 496 | 496.5 | 496 | 2276 |
| 1730223000 | 492 | -4.5 | -0.91 | 492 | 492 | 492 | 8250 |
| 1730136600 | 496.5 | 0 | 0.00 | 496.5 | 496.5 | 496.5 | 4848 |
| 1729873800 | 496.5 | 0 | 0.00 | 496.5 | 496.5 | 496.5 | 0 |
| 1729787400 | 496.5 | -1 | -0.20 | 496.5 | 496.5 | 496.5 | 713 |
| 1729701000 | 497.5 | 1 | 0.20 | 500 | 500 | 490 | 5007 |
| 1729614600 | 496.5 | -1 | -0.20 | 500 | 500 | 496.5 | 5700 |
| 1729528200 | 497.5 | -2.5 | -0.50 | 497.5 | 497.5 | 497.5 | 4535 |
| 1729269000 | 500 | 6 | 1.21 | 488 | 500 | 488 | 54 |
| 1729182600 | 494 | 0 | 0.00 | 494 | 494 | 494 | 2794 |
| 1729096200 | 494 | -5 | -1.00 | 510 | 510 | 494 | 159 |
| 1729009800 | 499 | -3.5 | -0.70 | 499 | 499 | 499 | 2765 |
| 1728923400 | 502.5 | 7.5 | 1.52 | 502.5 | 502.5 | 502.5 | 12377 |
| 1728664200 | 495 | 0 | 0.00 | 495 | 495 | 495 | 835 |
| 1728577800 | 495 | -7.5 | -1.49 | 490 | 495 | 490 | 2509 |
| 1728491400 | 502.5 | -2.5 | -0.50 | 515 | 515 | 502.5 | 5 |
| 1728405000 | 505 | 3 | 0.60 | 510 | 515 | 505 | 10128 |
| 1728318600 | 502 | -3 | -0.59 | 510 | 510 | 502 | 6628 |
| 1728059400 | 505 | -3.5 | -0.69 | 496 | 505 | 496 | 2298 |
| 1727973000 | 508.5 | 2 | 0.39 | 508.5 | 508.5 | 508.5 | 1346 |
| 1727886600 | 506.5 | 0.5 | 0.10 | 506.5 | 506.5 | 506.5 | 1066 |
| 1727800200 | 506 | -6.5 | -1.27 | 506 | 506 | 506 | 2180 |
| 1727713800 | 512.5 | 7.5 | 1.49 | 512.5 | 512.5 | 512.5 | 5634 |
| 1727454600 | 505 | -5 | -0.98 | 500 | 505 | 500 | 14058 |
| 1727368200 | 510 | 4 | 0.79 | 510 | 510 | 510 | 1431 |
| 1727281800 | 506 | -3.5 | -0.69 | 506 | 506 | 506 | 1459 |
| 1727195400 | 509.5 | 0 | 0.00 | 509.5 | 509.5 | 509.5 | 711 |
| 1727109000 | 509.5 | 3 | 0.59 | 509.5 | 509.5 | 509.5 | 632 |
| 1726849800 | 506.5 | 0 | 0.00 | 506.5 | 506.5 | 506.5 | 1574 |
| 1726763400 | 506.5 | -0.5 | -0.10 | 506.5 | 506.5 | 506.5 | 1873 |
| 1726677000 | 507 | -5.5 | -1.07 | 507 | 507 | 507 | 591 |
| 1726590600 | 512.5 | 0 | 0.00 | 512.5 | 512.5 | 512.5 | 1508 |
| 1726504200 | 512.5 | 0 | 0.00 | 505 | 512.5 | 500 | 8002 |
| 1726245000 | 512.5 | 0 | 0.00 | 512.5 | 512.5 | 512.5 | 800 |
| 1726158600 | 512.5 | 5.5 | 1.08 | 500 | 512.5 | 500 | 4370 |
| 1726072200 | 507 | 14 | 2.84 | 500 | 507 | 490 | 15765 |
| 1725985800 | 493 | 1 | 0.20 | 493 | 493 | 493 | 6004 |
| 1725899400 | 492 | -15.5 | -3.05 | 492 | 492 | 492 | 2880 |
| 1725640200 | 507.5 | 12.5 | 2.53 | 492 | 507.5 | 492 | 1908 |
| 1725553800 | 495 | -30 | -5.71 | 495 | 495 | 495 | 4216 |
| 1725467400 | 525 | -2.5 | -0.47 | 525 | 525 | 525 | 2593 |
| 1725381000 | 527.5 | 10 | 1.93 | 515 | 527.5 | 515 | 94651 |
| 1725294600 | 517.5 | -2.5 | -0.48 | 517.5 | 517.5 | 517.5 | 14080 |
| 1725035400 | 520 | -2.5 | -0.48 | 530 | 530 | 520 | 13610 |
| 1724949000 | 522.5 | 0 | 0.00 | 530 | 530 | 522.5 | 4780 |
| 1724862600 | 522.5 | 7.5 | 1.46 | 515 | 522.5 | 515 | 26600 |
| 1724776200 | 515 | 5 | 0.98 | 520 | 520 | 515 | 5262 |
| 1724430600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 259 |
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
