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 | -3 | -1.18343195266 | 253.5 | 261.5 | 246 | 1716512 | 255.285166 | DE |
| 4 | -48 | -16.0804020101 | 298.5 | 299.5 | 246 | 1067864 | 263.011748 | DE |
| 12 | -95.5 | -27.6011560694 | 346 | 362.5 | 246 | 837841 | 300.94684228 | DE |
| 26 | -100 | -28.5306704708 | 350.5 | 362.5 | 246 | 622507 | 315.3343642 | DE |
| 52 | -4.9 | -1.91855912294 | 255.4 | 362.5 | 246 | 647275 | 306.67061139 | DE |
| 156 | -485 | -65.9415363698 | 735.5 | 735.5 | 195.3 | 684203 | 319.68343279 | DE |
| 260 | -555 | -68.9013035382 | 805.5 | 857.5 | 195.3 | 545893 | 413.14740024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 255 | 0 | 0.00 | 256.5 | 258 | 252 | 595795 |
| 1737048600 | 255 | -6.5 | -2.49 | 256.5 | 261 | 253.5 | 3052425 |
| 1736962200 | 261.5 | 13.5 | 5.44 | 253 | 261.5 | 252.5 | 2721490 |
| 1736875800 | 248 | -0.5 | -0.20 | 253 | 255.5 | 247.5 | 1717425 |
| 1736789400 | 248.5 | -5 | -1.97 | 253.5 | 253.5 | 246 | 495424 |
| 1736530200 | 253.5 | -10.5 | -3.98 | 267.5 | 267.5 | 252 | 1615748 |
| 1736443800 | 264 | 2 | 0.76 | 267.5 | 267.5 | 255 | 3459824 |
| 1736357400 | 262 | -7.5 | -2.78 | 273 | 273 | 260.5 | 450081 |
| 1736271000 | 269.5 | -12.5 | -4.43 | 278 | 279 | 266.5 | 1086246 |
| 1736184600 | 282 | -2 | -0.70 | 291 | 291 | 281 | 379966 |
| 1735925400 | 284 | -1.5 | -0.53 | 285.5 | 286 | 284 | 315562 |
| 1735839000 | 285.5 | -9 | -3.06 | 299.5 | 299.5 | 285 | 255496 |
| 1735666200 | 294.5 | 6 | 2.08 | 281.5 | 294.5 | 281.5 | 225797 |
| 1735579800 | 288.5 | -1.5 | -0.52 | 293 | 293 | 286.5 | 262154 |
| 1735320600 | 290 | -3 | -1.02 | 294 | 294 | 288 | 247170 |
| 1735061400 | 293 | 5.5 | 1.91 | 281 | 293 | 281 | 81633 |
| 1734975000 | 287.5 | -4.5 | -1.54 | 298.5 | 298.5 | 286 | 1191454 |
| 1734715800 | 292 | 1 | 0.34 | 284.5 | 293 | 284.5 | 1231298 |
| 1734629400 | 291 | -7.5 | -2.51 | 302.5 | 302.5 | 290 | 603628 |
| 1734543000 | 298.5 | 0.5 | 0.17 | 300.5 | 301.5 | 297.5 | 212617 |
| 1734456600 | 298 | -6.5 | -2.13 | 297.5 | 304 | 296 | 798793 |
| 1734370200 | 304.5 | -1.5 | -0.49 | 305 | 306.5 | 300 | 335657 |
| 1734111000 | 306 | -4 | -1.29 | 309.5 | 312 | 304 | 458951 |
| 1734024600 | 310 | -3.5 | -1.12 | 314 | 316 | 308.5 | 165891 |
| 1733938200 | 313.5 | -1.5 | -0.48 | 306.5 | 315.5 | 306.5 | 1474605 |
| 1733851800 | 315 | -8 | -2.48 | 321 | 321 | 312.5 | 309151 |
| 1733765400 | 323 | 0 | 0.00 | 327.5 | 327.5 | 320.5 | 332881 |
| 1733506200 | 323 | 6 | 1.89 | 314 | 325.5 | 314 | 312086 |
| 1733419800 | 317 | -3.5 | -1.09 | 324.5 | 324.5 | 315.5 | 458168 |
| 1733333400 | 320.5 | 6 | 1.91 | 320.5 | 325.5 | 314.5 | 1485763 |
| 1733247000 | 314.5 | -1.5 | -0.47 | 310.5 | 319 | 310.5 | 671604 |
| 1733160600 | 316 | -1 | -0.32 | 323.5 | 323.5 | 311.5 | 1557435 |
| 1732901400 | 317 | -2.5 | -0.78 | 318.5 | 322 | 314.5 | 244196 |
| 1732815000 | 319.5 | -0.5 | -0.16 | 323 | 326.5 | 319.5 | 235323 |
| 1732728600 | 320 | -2 | -0.62 | 320.5 | 323.5 | 318.5 | 323807 |
| 1732642200 | 322 | -5 | -1.53 | 335.5 | 335.5 | 320 | 267953 |
| 1732555800 | 327 | 2 | 0.62 | 328 | 331 | 322.5 | 810117 |
| 1732296600 | 325 | 10 | 3.17 | 307 | 325 | 307 | 562977 |
| 1732210200 | 315 | -2.5 | -0.79 | 313.5 | 320 | 312 | 216226 |
| 1732123800 | 317.5 | -18.5 | -5.51 | 337 | 337 | 316.5 | 282062 |
| 1732037400 | 336 | 11.5 | 3.54 | 325 | 336 | 324 | 484381 |
| 1731951000 | 324.5 | -10.5 | -3.13 | 343.5 | 343.5 | 319.5 | 1239675 |
| 1731691800 | 335 | 12 | 3.72 | 325.5 | 340 | 324 | 293862 |
| 1731605400 | 323 | 0.5 | 0.16 | 328.5 | 328.5 | 321.5 | 828775 |
| 1731519000 | 322.5 | -7 | -2.12 | 336.5 | 336.5 | 319.5 | 633697 |
| 1731432600 | 329.5 | -9.5 | -2.80 | 328 | 338.5 | 328 | 1540309 |
| 1731346200 | 339 | 17 | 5.28 | 329 | 339 | 324.5 | 578795 |
| 1731087000 | 322 | -3.5 | -1.08 | 325.5 | 325.5 | 318 | 313411 |
| 1731000600 | 325.5 | 0 | 0.00 | 316.5 | 328 | 316.5 | 1161188 |
| 1730914200 | 325.5 | -9 | -2.69 | 341 | 344 | 323 | 2701093 |
| 1730827800 | 334.5 | -2 | -0.59 | 328 | 340 | 328 | 733815 |
| 1730741400 | 336.5 | -6.5 | -1.90 | 338 | 347 | 334 | 425991 |
| 1730482200 | 343 | 3 | 0.88 | 346.5 | 346.5 | 339 | 319012 |
| 1730395800 | 340 | -16.5 | -4.63 | 347 | 356.5 | 334.5 | 1912167 |
| 1730309400 | 356.5 | 8.5 | 2.44 | 354.5 | 362.5 | 345 | 1062017 |
| 1730223000 | 348 | 3 | 0.87 | 352 | 352 | 339.5 | 1163391 |
| 1730136600 | 345 | -5 | -1.43 | 346 | 354 | 343.5 | 860452 |
| 1729873800 | 350 | -5 | -1.41 | 362.5 | 362.5 | 350 | 473654 |
| 1729787400 | 355 | -1.5 | -0.42 | 359.5 | 359.5 | 349.5 | 459579 |
| 1729701000 | 356.5 | -1 | -0.28 | 361.5 | 361.5 | 351 | 597873 |
| 1729614600 | 357.5 | 9.5 | 2.73 | 352 | 357.5 | 345 | 350054 |
| 1729528200 | 348 | -8.5 | -2.38 | 351 | 358.5 | 344.5 | 347984 |
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
