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 | 11.5 | 3.25779036827 | 353 | 368 | 344 | 825444 | 352.19317434 | DE |
| 4 | 0 | 0 | 364.5 | 376 | 301 | 553592 | 345.93412174 | DE |
| 12 | -27.5 | -7.01530612245 | 392 | 398 | 301 | 711796 | 364.71437232 | DE |
| 26 | -114 | -23.8244514107 | 478.5 | 499.5 | 301 | 743143 | 384.71831056 | DE |
| 52 | -57 | -13.5231316726 | 421.5 | 518 | 301 | 626029 | 417.45824368 | DE |
| 156 | -85 | -18.9098998888 | 449.5 | 518 | 244 | 600184 | 362.55466618 | DE |
| 260 | -130.5 | -26.3636363636 | 495 | 805 | 244 | 538890 | 423.83864927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 364.5 | 2.5 | 0.69 | 363 | 368 | 362 | 202235 |
| 1745512200 | 362 | 10.5 | 2.99 | 348 | 362.5 | 345.5 | 344345 |
| 1745425800 | 351.5 | 6.5 | 1.88 | 350 | 358.5 | 348 | 1839820 |
| 1745339400 | 345 | -9.5 | -2.68 | 353 | 353.5 | 344 | 292168 |
| 1744907400 | 354.5 | 2.5 | 0.71 | 349.5 | 355.5 | 348.5 | 177396 |
| 1744821000 | 352 | -11 | -3.03 | 361 | 361 | 350 | 417746 |
| 1744734600 | 363 | 12.5 | 3.57 | 348.5 | 363.5 | 348.5 | 312864 |
| 1744648200 | 350.5 | 15.5 | 4.63 | 339.5 | 352.5 | 339.5 | 272642 |
| 1744389000 | 335 | -2.5 | -0.74 | 330.5 | 340 | 328.5 | 320236 |
| 1744302600 | 337.5 | 17.5 | 5.47 | 340 | 347 | 335.5 | 498134 |
| 1744216200 | 320 | -12 | -3.61 | 324 | 325 | 315.5 | 418511 |
| 1744129800 | 332 | 11 | 3.43 | 316 | 336 | 316 | 567506 |
| 1744043400 | 321 | -0.25 | -0.08 | 313.5 | 339 | 301 | 594404 |
| 1743784200 | 321.25 | -18.75 | -5.51 | 338.5 | 340.5 | 315 | 904958 |
| 1743697800 | 340 | -16 | -4.49 | 345.5 | 356 | 335 | 889405 |
| 1743611400 | 356 | -5.5 | -1.52 | 365.5 | 365.5 | 347 | 269827 |
| 1743525000 | 361.5 | 1.5 | 0.42 | 362 | 364 | 358.5 | 363797 |
| 1743438600 | 360 | -12.5 | -3.36 | 370 | 370 | 359 | 487007 |
| 1743183000 | 372.5 | -0.5 | -0.13 | 364.5 | 376 | 364.5 | 993894 |
| 1743096600 | 373 | -0.5 | -0.13 | 378.5 | 378.5 | 371 | 580957 |
| 1743010200 | 373.5 | 1 | 0.27 | 382 | 382 | 371.5 | 562540 |
| 1742923800 | 372.5 | -2 | -0.53 | 367 | 378.5 | 367 | 268557 |
| 1742837400 | 374.5 | 1.5 | 0.40 | 369 | 376 | 369 | 315007 |
| 1742578200 | 373 | -4 | -1.06 | 374.5 | 376.5 | 370.5 | 1361262 |
| 1742491800 | 377 | -9.5 | -2.46 | 383.5 | 390.5 | 375 | 901608 |
| 1742405400 | 386.5 | 2.5 | 0.65 | 385 | 387.5 | 383.5 | 646559 |
| 1742319000 | 384 | 3 | 0.79 | 377.5 | 385.5 | 377.5 | 363374 |
| 1742232600 | 381 | -0.5 | -0.13 | 380 | 384 | 379.5 | 364466 |
| 1741973400 | 381.5 | 10 | 2.69 | 366 | 381.5 | 366 | 518592 |
| 1741887000 | 371.5 | 1 | 0.27 | 375 | 376 | 364.5 | 764182 |
| 1741800600 | 370.5 | 22 | 6.31 | 350.5 | 372 | 344 | 1526481 |
| 1741714200 | 348.5 | -8.5 | -2.38 | 360.5 | 379.5 | 342.5 | 760544 |
| 1741627800 | 357 | -6 | -1.65 | 371 | 371 | 356.5 | 603563 |
| 1741368600 | 363 | 0 | 0.00 | 365 | 365 | 358 | 868306 |
| 1741282200 | 363 | 9.5 | 2.69 | 362 | 363.5 | 354.5 | 460854 |
| 1741195800 | 353.5 | 10 | 2.91 | 344.5 | 356 | 344.5 | 581374 |
| 1741109400 | 343.5 | -9.5 | -2.69 | 347 | 353.5 | 340.5 | 513690 |
| 1741023000 | 353 | -5 | -1.40 | 366 | 366 | 351 | 2090189 |
| 1740763800 | 358 | 5.5 | 1.56 | 350 | 363 | 349 | 1230591 |
| 1740677400 | 352.5 | -17 | -4.60 | 366 | 366 | 351.5 | 1657890 |
| 1740591000 | 369.5 | 5.5 | 1.51 | 366.5 | 375 | 366 | 316309 |
| 1740504600 | 364 | -1.5 | -0.41 | 371.5 | 371.5 | 362 | 2416216 |
| 1740418200 | 365.5 | 1 | 0.27 | 365.5 | 368 | 361 | 295134 |
| 1740159000 | 364.5 | 2.5 | 0.69 | 370.5 | 373 | 364 | 246660 |
| 1740072600 | 362 | -3 | -0.82 | 356.5 | 368 | 356.5 | 713476 |
| 1739986200 | 365 | -6.5 | -1.75 | 368 | 373 | 362.5 | 386059 |
| 1739899800 | 371.5 | -4 | -1.07 | 383.5 | 383.5 | 368.5 | 660430 |
| 1739813400 | 375.5 | -2.5 | -0.66 | 369.5 | 378.5 | 369.5 | 141586 |
| 1739554200 | 378 | -3 | -0.79 | 380.5 | 383.5 | 378 | 243593 |
| 1739467800 | 381 | 4.5 | 1.20 | 369 | 382 | 369 | 1896431 |
| 1739381400 | 376.5 | -4.5 | -1.18 | 374 | 388 | 374 | 488764 |
| 1739295000 | 381 | -7 | -1.80 | 384.5 | 389 | 378.5 | 1185702 |
| 1739208600 | 388 | 6.5 | 1.70 | 379.5 | 388.5 | 379.5 | 238527 |
| 1738949400 | 381.5 | -9 | -2.30 | 390 | 390 | 380 | 226382 |
| 1738863000 | 390.5 | 7 | 1.83 | 374.5 | 397.5 | 374.5 | 716344 |
| 1738776600 | 383.5 | 2 | 0.52 | 372.5 | 384 | 372.5 | 209664 |
| 1738690200 | 381.5 | -6.5 | -1.68 | 384.5 | 390 | 380 | 717101 |
| 1738603800 | 388 | -3.5 | -0.89 | 385.5 | 391.5 | 379.5 | 1493541 |
| 1738344600 | 391.5 | 0.5 | 0.13 | 392 | 398 | 385.5 | 1786976 |
| 1738258200 | 391 | 20.5 | 5.53 | 371 | 391 | 371 | 1807701 |
| 1738171800 | 370.5 | -11.5 | -3.01 | 382 | 384 | 367.5 | 1544015 |
| 1738085400 | 382 | 11.5 | 3.10 | 370 | 384 | 369 | 481497 |
| 1737999000 | 370.5 | 4 | 1.09 | 368 | 372.5 | 363 | 394192 |
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
