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 | 0 | 0 | 364 | 365 | 353 | 131041 | 356.00216116 | DE |
| 4 | -2 | -0.546448087432 | 366 | 370 | 353 | 152627 | 362.65826501 | DE |
| 12 | -8 | -2.15053763441 | 372 | 376 | 350 | 137826 | 364.90176242 | DE |
| 26 | -9 | -2.41286863271 | 373 | 388 | 337 | 108448 | 367.44178391 | DE |
| 52 | 32 | 9.63855421687 | 332 | 398 | 325 | 99871 | 366.4676841 | DE |
| 156 | -69 | -15.935334873 | 433 | 435 | 273 | 100719 | 339.56922967 | DE |
| 260 | 70.5 | 24.0204429302 | 293.5 | 435 | 235 | 105135 | 343.15412792 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 364 | 7 | 1.96 | 362 | 365 | 361 | 147121 |
| 1732210200 | 357 | 2 | 0.56 | 355 | 358 | 355 | 100726 |
| 1732123800 | 355 | 0 | 0.00 | 355 | 358 | 353 | 250652 |
| 1732037400 | 355 | -1 | -0.28 | 356 | 356 | 353 | 89402 |
| 1731951000 | 356 | -3 | -0.84 | 358 | 358 | 354 | 134177 |
| 1731691800 | 359 | -7 | -1.91 | 364 | 365 | 359 | 80248 |
| 1731605400 | 366 | 2 | 0.55 | 361 | 367 | 361 | 65526 |
| 1731519000 | 364 | 1 | 0.28 | 362 | 364 | 361 | 71824 |
| 1731432600 | 363 | -3 | -0.82 | 363 | 365 | 363 | 118082 |
| 1731346200 | 366 | 2 | 0.55 | 365 | 367 | 365 | 131520 |
| 1731087000 | 364 | 0 | 0.00 | 363 | 367 | 362 | 59989 |
| 1731000600 | 364 | 3 | 0.83 | 359 | 364 | 359 | 250053 |
| 1730914200 | 361 | 3 | 0.84 | 365 | 365 | 360 | 108294 |
| 1730827800 | 358 | -3 | -0.83 | 358 | 358 | 355 | 93832 |
| 1730741400 | 361 | 2 | 0.56 | 357 | 361 | 357 | 119127 |
| 1730482200 | 359 | 0 | 0.00 | 363 | 364 | 357 | 139133 |
| 1730395800 | 359 | -6 | -1.64 | 362 | 363 | 357 | 97685 |
| 1730309400 | 365 | -2 | -0.54 | 365 | 366 | 362 | 360573 |
| 1730223000 | 367 | -1 | -0.27 | 366 | 367 | 362 | 373021 |
| 1730136600 | 368 | -1 | -0.27 | 367 | 369 | 367 | 225106 |
| 1729873800 | 369 | 1 | 0.27 | 366 | 370 | 365 | 183562 |
| 1729787400 | 368 | -2 | -0.54 | 375 | 375 | 368 | 167678 |
| 1729701000 | 370 | -1 | -0.27 | 370 | 372 | 367 | 185263 |
| 1729614600 | 371 | 1 | 0.27 | 369 | 372 | 369 | 171458 |
| 1729528200 | 370 | -3 | -0.80 | 372 | 372 | 369 | 121136 |
| 1729269000 | 373 | 3 | 0.81 | 368 | 373 | 368 | 127236 |
| 1729182600 | 370 | 2 | 0.54 | 370 | 372 | 367 | 272079 |
| 1729096200 | 368 | -2 | -0.54 | 365 | 369 | 364 | 129987 |
| 1729009800 | 370 | -5 | -1.33 | 370 | 373 | 367 | 193492 |
| 1728923400 | 375 | 4 | 1.08 | 370 | 376 | 368 | 183217 |
| 1728664200 | 371 | 3 | 0.82 | 369 | 372 | 369 | 207948 |
| 1728577800 | 368 | -4 | -1.08 | 366 | 369 | 366 | 199784 |
| 1728491400 | 372 | 4 | 1.09 | 362 | 372 | 362 | 163691 |
| 1728405000 | 368 | 2 | 0.55 | 364 | 368 | 362 | 117120 |
| 1728318600 | 366 | 2 | 0.55 | 369 | 370 | 364 | 226148 |
| 1728059400 | 364 | -2 | -0.55 | 366 | 366 | 360 | 698505 |
| 1727973000 | 366 | 1 | 0.27 | 364 | 367 | 363 | 108983 |
| 1727886600 | 365 | 1 | 0.27 | 362 | 365 | 362 | 91665 |
| 1727800200 | 364 | -4 | -1.09 | 367 | 367 | 363 | 130543 |
| 1727713800 | 368 | -3 | -0.81 | 366 | 370 | 366 | 105465 |
| 1727454600 | 371 | 5 | 1.37 | 362 | 371 | 362 | 98158 |
| 1727368200 | 366 | 5 | 1.39 | 359 | 370 | 359 | 154538 |
| 1727281800 | 361 | 2 | 0.56 | 359 | 363 | 358 | 49713 |
| 1727195400 | 359 | 1 | 0.28 | 355 | 359 | 355 | 99283 |
| 1727109000 | 358 | -4 | -1.10 | 363 | 363 | 356 | 86678 |
| 1726849800 | 362 | -6 | -1.63 | 364 | 364 | 359 | 89067 |
| 1726763400 | 368 | 7 | 1.94 | 367 | 368 | 366 | 36607 |
| 1726677000 | 361 | -4 | -1.10 | 359 | 361 | 359 | 28517 |
| 1726590600 | 365 | 2 | 0.55 | 360 | 365 | 360 | 89098 |
| 1726504200 | 363 | -2 | -0.55 | 363 | 365 | 363 | 80776 |
| 1726245000 | 365 | 2 | 0.55 | 364 | 365 | 362 | 42836 |
| 1726158600 | 363 | 7 | 1.97 | 351 | 363 | 351 | 102021 |
| 1726072200 | 356 | 0 | 0.00 | 354 | 356 | 354 | 109704 |
| 1725985800 | 356 | 2 | 0.56 | 354 | 356 | 354 | 46383 |
| 1725899400 | 354 | 4 | 1.14 | 354 | 356 | 354 | 76942 |
| 1725640200 | 350 | -6 | -1.69 | 352 | 354 | 350 | 59845 |
| 1725553800 | 356 | -4 | -1.11 | 360 | 360 | 355 | 120354 |
| 1725467400 | 360 | -6 | -1.64 | 365 | 365 | 355 | 104431 |
| 1725381000 | 366 | -4 | -1.08 | 365 | 371 | 365 | 60885 |
| 1725294600 | 370 | -2 | -0.54 | 369 | 370 | 369 | 42089 |
| 1725035400 | 372 | -1 | -0.27 | 372 | 372 | 371 | 21011 |
| 1724949000 | 373 | 6 | 1.63 | 368 | 373 | 367 | 86410 |
| 1724862600 | 367 | -2 | -0.54 | 361 | 368 | 361 | 91650 |
| 1724776200 | 369 | 0 | 0.00 | 366 | 369 | 363 | 111955 |
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
