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 | -1.73913043478 | 345 | 353 | 341 | 93115 | 345.47752125 | DE |
| 4 | -8 | -2.30547550432 | 347 | 353 | 328 | 114988 | 340.02182843 | DE |
| 12 | 15 | 4.62962962963 | 324 | 358 | 308 | 92651 | 331.45453787 | DE |
| 26 | 10 | 3.03951367781 | 329 | 358 | 293 | 74483 | 328.46457292 | DE |
| 52 | 30 | 9.70873786408 | 309 | 358 | 283 | 74036 | 316.64014356 | DE |
| 156 | -25 | -6.86813186813 | 364 | 375 | 279.5 | 78509 | 326.36051814 | DE |
| 260 | 58 | 20.640569395 | 281 | 425 | 198 | 83082 | 321.95089581 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 348 | -4 | -1.14 | 353 | 353 | 345 | 64221 |
| 1731087000 | 352 | 8 | 2.33 | 352 | 352 | 352 | 39388 |
| 1731000600 | 344 | 1 | 0.29 | 343 | 344 | 343 | 83190 |
| 1730914200 | 343 | -4 | -1.15 | 343 | 343 | 343 | 180104 |
| 1730827800 | 347 | 3 | 0.87 | 345 | 347 | 344 | 98670 |
| 1730741400 | 344 | -3 | -0.86 | 345 | 345 | 344 | 121239 |
| 1730482200 | 347 | 4 | 1.17 | 345 | 347 | 341 | 92606 |
| 1730395800 | 343 | 0.5 | 0.15 | 345 | 345 | 341 | 208261 |
| 1730309400 | 342.5 | -1 | -0.29 | 343 | 343 | 342 | 165904 |
| 1730223000 | 343.5 | 4.5 | 1.33 | 345 | 345 | 342 | 280156 |
| 1730136600 | 339 | 7 | 2.11 | 337 | 339 | 337 | 42217 |
| 1729873800 | 332 | -3 | -0.90 | 332 | 332 | 332 | 118592 |
| 1729787400 | 335 | 0 | 0.00 | 329 | 335 | 329 | 102383 |
| 1729701000 | 335 | 1 | 0.30 | 331 | 335 | 331 | 53505 |
| 1729614600 | 334 | 4 | 1.21 | 334 | 334 | 328 | 207773 |
| 1729528200 | 330 | -3 | -0.90 | 340 | 342 | 330 | 74091 |
| 1729269000 | 333 | -1 | -0.30 | 335 | 336 | 333 | 59152 |
| 1729182600 | 334 | -3 | -0.89 | 335 | 335 | 334 | 64996 |
| 1729096200 | 337 | 3 | 0.90 | 338 | 338 | 337 | 122846 |
| 1729009800 | 334 | -12 | -3.47 | 347 | 347 | 334 | 120459 |
| 1728923400 | 346 | -1 | -0.29 | 342 | 349 | 341 | 24052 |
| 1728664200 | 347 | 2 | 0.58 | 349 | 349 | 342 | 55125 |
| 1728577800 | 345 | 5 | 1.47 | 349 | 349 | 342 | 41862 |
| 1728491400 | 340 | -2 | -0.58 | 343 | 345 | 338 | 69512 |
| 1728405000 | 342 | -16 | -4.47 | 342 | 346 | 342 | 80442 |
| 1728318600 | 358 | 8 | 2.29 | 354 | 358 | 354 | 34716 |
| 1728059400 | 350 | 1 | 0.29 | 349 | 353 | 349 | 62222 |
| 1727973000 | 349 | -1 | -0.29 | 349 | 352 | 349 | 39169 |
| 1727886600 | 350 | 0 | 0.00 | 351 | 355 | 349 | 146898 |
| 1727800200 | 350 | 0 | 0.00 | 352 | 352 | 346 | 50032 |
| 1727713800 | 350 | 7 | 2.04 | 343 | 350 | 343 | 88445 |
| 1727454600 | 343 | 4 | 1.18 | 340 | 343 | 340 | 116077 |
| 1727368200 | 339 | 10 | 3.04 | 330 | 339 | 330 | 134497 |
| 1727281800 | 329 | 2.5 | 0.77 | 326 | 329 | 325 | 65249 |
| 1727195400 | 326.5 | 6.5 | 2.03 | 324 | 326.5 | 322 | 106254 |
| 1727109000 | 320 | 0 | 0.00 | 317 | 321 | 317 | 88126 |
| 1726849800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 66127 |
| 1726763400 | 320 | 4 | 1.27 | 312 | 320 | 312 | 108483 |
| 1726677000 | 316 | 1 | 0.32 | 312 | 316 | 312 | 32185 |
| 1726590600 | 315 | 1 | 0.32 | 312 | 315 | 312 | 63951 |
| 1726504200 | 314 | -1 | -0.32 | 311 | 314 | 311 | 96779 |
| 1726245000 | 315 | 1 | 0.32 | 315 | 315 | 315 | 36280 |
| 1726158600 | 314 | 4 | 1.29 | 311 | 314 | 311 | 41462 |
| 1726072200 | 310 | -1 | -0.32 | 309 | 310 | 308 | 49994 |
| 1725985800 | 311 | -1 | -0.32 | 308 | 311 | 308 | 147064 |
| 1725899400 | 312 | 1 | 0.32 | 312 | 312 | 312 | 376963 |
| 1725640200 | 311 | -2 | -0.64 | 311 | 311 | 310 | 347096 |
| 1725553800 | 313 | 1 | 0.32 | 311 | 313 | 311 | 80443 |
| 1725467400 | 312 | -6 | -1.89 | 316 | 316 | 309 | 72296 |
| 1725381000 | 318 | -2 | -0.63 | 319 | 319 | 318 | 78988 |
| 1725294600 | 320 | 1 | 0.31 | 318 | 322 | 318 | 33462 |
| 1725035400 | 319 | 0 | 0.00 | 322 | 322 | 319 | 37772 |
| 1724949000 | 319 | 1 | 0.31 | 320 | 320 | 319 | 10258 |
| 1724862600 | 318 | -1 | -0.31 | 318 | 318 | 318 | 47393 |
| 1724776200 | 319 | -0.5 | -0.16 | 318 | 321 | 317 | 47777 |
| 1724430600 | 319.5 | 0.5 | 0.16 | 319 | 321 | 319 | 38568 |
| 1724344200 | 319 | -4 | -1.24 | 322 | 322 | 319 | 30500 |
| 1724257800 | 323 | -1.5 | -0.46 | 324 | 324 | 323 | 13802 |
| 1724171400 | 324.5 | 0.5 | 0.15 | 324 | 324.5 | 324 | 64484 |
| 1724085000 | 324 | 3 | 0.93 | 322 | 324 | 322 | 55028 |
| 1723825800 | 321 | 2.5 | 0.78 | 319 | 321 | 319 | 43002 |
| 1723739400 | 318.5 | 3 | 0.95 | 317 | 318.5 | 317 | 12011 |
| 1723653000 | 315.5 | -2 | -0.63 | 312 | 315.5 | 312 | 22039 |
| 1723566600 | 317.5 | 1.5 | 0.47 | 316 | 317.5 | 316 | 30191 |
| 1723480200 | 316 | 0 | 0.00 | 317 | 318 | 316 | 52481 |
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
