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 | -5 | -1.53846153846 | 325 | 325 | 299.5 | 412850 | 315.4442332 | DE |
| 4 | -13 | -3.9039039039 | 333 | 340 | 299.5 | 419458 | 319.59938542 | DE |
| 12 | -106 | -24.882629108 | 426 | 428.5 | 299.5 | 470193 | 360.17965071 | DE |
| 26 | -80 | -20 | 400 | 432.5 | 299.5 | 545459 | 380.59422641 | DE |
| 52 | 88 | 37.9310344828 | 232 | 432.5 | 210.4 | 717718 | 314.65138479 | DE |
| 156 | -607 | -65.4800431499 | 927 | 1048 | 202 | 680571 | 365.48205004 | DE |
| 260 | -177 | -35.6136820926 | 497 | 1190 | 202 | 597672 | 488.38887284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 320 | 0 | 0.00 | 325 | 325 | 317 | 143885 |
| 1734024600 | 320 | -1.5 | -0.47 | 310 | 324 | 310 | 222657 |
| 1733938200 | 321.5 | 19 | 6.28 | 299.5 | 321.5 | 299.5 | 775437 |
| 1733851800 | 302.5 | -7 | -2.26 | 305 | 309 | 302.5 | 389408 |
| 1733765400 | 309.5 | -9 | -2.83 | 320 | 324.5 | 306.5 | 304181 |
| 1733506200 | 318.5 | 8.5 | 2.74 | 325 | 325 | 311.5 | 372565 |
| 1733419800 | 310 | -21.5 | -6.49 | 329 | 329 | 309.5 | 704596 |
| 1733333400 | 331.5 | 6.5 | 2.00 | 328 | 332.5 | 327 | 314140 |
| 1733247000 | 325 | 11 | 3.50 | 320 | 327 | 313.5 | 418580 |
| 1733160600 | 314 | -1.5 | -0.48 | 310 | 315 | 306 | 357390 |
| 1732901400 | 315.5 | -5.5 | -1.71 | 335 | 335 | 314.5 | 247444 |
| 1732815000 | 321 | 6.5 | 2.07 | 310 | 323 | 310 | 490431 |
| 1732728600 | 314.5 | -2.5 | -0.79 | 317 | 324.5 | 313 | 347122 |
| 1732642200 | 317 | -9 | -2.76 | 326 | 326.5 | 314.5 | 276913 |
| 1732555800 | 326 | 6 | 1.88 | 324.5 | 327.5 | 317 | 772848 |
| 1732296600 | 320 | -7.5 | -2.29 | 322 | 334 | 318 | 471553 |
| 1732210200 | 327.5 | 8 | 2.50 | 322.5 | 328.5 | 318.5 | 265003 |
| 1732123800 | 319.5 | -11 | -3.33 | 330 | 337 | 305 | 907941 |
| 1732037400 | 330.5 | 2 | 0.61 | 340 | 340 | 323 | 234700 |
| 1731951000 | 328.5 | -0.5 | -0.15 | 330 | 336 | 324.5 | 178473 |
| 1731691800 | 329 | -4 | -1.20 | 333 | 338 | 327 | 285681 |
| 1731605400 | 333 | 3 | 0.91 | 331 | 333 | 325 | 170871 |
| 1731519000 | 330 | -7 | -2.08 | 337 | 344.5 | 327.5 | 304030 |
| 1731432600 | 337 | -1 | -0.30 | 345 | 345 | 331 | 335207 |
| 1731346200 | 338 | 11 | 3.36 | 342 | 342 | 328.5 | 294788 |
| 1731087000 | 327 | -1 | -0.30 | 326.5 | 328.5 | 317 | 452368 |
| 1731000600 | 328 | 2.5 | 0.77 | 324.5 | 336 | 324.5 | 376172 |
| 1730914200 | 325.5 | -3.5 | -1.06 | 333.5 | 345.5 | 325.5 | 700283 |
| 1730827800 | 329 | -2 | -0.60 | 337 | 337 | 320 | 797551 |
| 1730741400 | 331 | -5.5 | -1.63 | 340 | 340 | 329 | 343961 |
| 1730482200 | 336.5 | -3.5 | -1.03 | 335 | 342 | 335 | 429206 |
| 1730395800 | 340 | -18.5 | -5.16 | 352 | 364.5 | 337 | 928136 |
| 1730309400 | 358.5 | -7.5 | -2.05 | 365 | 378.5 | 345 | 1523434 |
| 1730223000 | 366 | -32.5 | -8.16 | 395 | 398.5 | 366 | 1342321 |
| 1730136600 | 398.5 | -18.5 | -4.44 | 417 | 421 | 398.5 | 853173 |
| 1729873800 | 417 | 20.5 | 5.17 | 401.5 | 418.5 | 396.5 | 528142 |
| 1729787400 | 396.5 | 3.5 | 0.89 | 410.5 | 410.5 | 391 | 191395 |
| 1729701000 | 393 | -7.5 | -1.87 | 394.5 | 402 | 393 | 223002 |
| 1729614600 | 400.5 | -0.5 | -0.12 | 415 | 415 | 395.5 | 327478 |
| 1729528200 | 401 | -5.5 | -1.35 | 405 | 417.5 | 399 | 336365 |
| 1729269000 | 406.5 | 4 | 0.99 | 409 | 413.5 | 402 | 415717 |
| 1729182600 | 402.5 | 3.5 | 0.88 | 403.5 | 409 | 399 | 376891 |
| 1729096200 | 399 | 6 | 1.53 | 383 | 400 | 383 | 394914 |
| 1729009800 | 393 | 2 | 0.51 | 390.5 | 398 | 388 | 407888 |
| 1728923400 | 391 | 2.5 | 0.64 | 382.5 | 392 | 382.5 | 187255 |
| 1728664200 | 388.5 | -3 | -0.77 | 382.5 | 392 | 382.5 | 176619 |
| 1728577800 | 391.5 | -1.5 | -0.38 | 386 | 391.5 | 385 | 585247 |
| 1728491400 | 393 | 7.5 | 1.95 | 386.5 | 393 | 383.5 | 402384 |
| 1728405000 | 385.5 | -12 | -3.02 | 387 | 392.5 | 382.5 | 851126 |
| 1728318600 | 397.5 | 0.5 | 0.13 | 396 | 399.5 | 390 | 209747 |
| 1728059400 | 397 | 2.5 | 0.63 | 400 | 403 | 394 | 260934 |
| 1727973000 | 394.5 | 1 | 0.25 | 401 | 401 | 391.5 | 282102 |
| 1727886600 | 393.5 | -6 | -1.50 | 399 | 402 | 392 | 222164 |
| 1727800200 | 399.5 | -4.5 | -1.11 | 410 | 413 | 399 | 874133 |
| 1727713800 | 404 | -5 | -1.22 | 411.5 | 412 | 402 | 1080487 |
| 1727454600 | 409 | 5 | 1.24 | 412 | 412 | 404.5 | 372323 |
| 1727368200 | 404 | 8.5 | 2.15 | 396 | 410 | 396 | 323778 |
| 1727281800 | 395.5 | -8 | -1.98 | 407 | 407 | 395.5 | 257127 |
| 1727195400 | 403.5 | -6 | -1.47 | 409.5 | 412.5 | 398 | 330231 |
| 1727109000 | 409.5 | -1 | -0.24 | 415.5 | 418.5 | 404.5 | 373881 |
| 1726849800 | 410.5 | -19.5 | -4.53 | 426 | 428.5 | 410.5 | 1176766 |
| 1726763400 | 430 | 13.5 | 3.24 | 425 | 432.5 | 420 | 1480866 |
| 1726677000 | 416.5 | -3.5 | -0.83 | 420.5 | 422 | 411 | 477635 |
| 1726590600 | 420 | -1 | -0.24 | 425 | 430 | 420 | 593521 |
| 1726504200 | 421 | -9 | -2.09 | 423.5 | 427 | 419.5 | 235499 |
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
