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 | -3.4 | -1.62679425837 | 209 | 215.2 | 201.6 | 854489 | 206.32177773 | DE |
| 4 | -28.8 | -12.2866894198 | 234.4 | 241.4 | 201.6 | 1248447 | 219.91475625 | DE |
| 12 | -105.2 | -33.8481338481 | 310.8 | 316.4 | 201.6 | 1590813 | 266.05454982 | DE |
| 26 | -100 | -32.722513089 | 305.6 | 317 | 201.6 | 1197634 | 279.90130752 | DE |
| 52 | -114.2 | -35.7098186366 | 319.8 | 325.2 | 201.6 | 1156717 | 283.22509304 | DE |
| 156 | -266.4 | -56.4406779661 | 472 | 480 | 201.6 | 1266004 | 318.46840638 | DE |
| 260 | -70 | -25.3991291727 | 275.6 | 524.5 | 174.9 | 1339688 | 334.76451921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 204.6 | -3.4 | -1.63 | 206.8 | 206.8 | 202.6 | 1659791 |
| 1735320600 | 208 | -3 | -1.42 | 215.2 | 215.2 | 207 | 456602 |
| 1735061400 | 211 | 3.6 | 1.74 | 209 | 211 | 207.4 | 447074 |
| 1734975000 | 207.4 | 0.2 | 0.10 | 207 | 208.8 | 205.2 | 827920 |
| 1734715800 | 207.2 | -1.4 | -0.67 | 207 | 209.8 | 205 | 2501516 |
| 1734629400 | 208.6 | -4 | -1.88 | 210.6 | 211.2 | 207.2 | 1789067 |
| 1734543000 | 212.6 | -0.4 | -0.19 | 211.6 | 214.8 | 211.2 | 1292175 |
| 1734456600 | 213 | -6 | -2.74 | 216.6 | 217.6 | 213 | 1823143 |
| 1734370200 | 219 | -5.6 | -2.49 | 223.6 | 224.4 | 219 | 895243 |
| 1734111000 | 224.6 | -4.4 | -1.92 | 228.8 | 229.2 | 223.8 | 898854 |
| 1734024600 | 229 | 0.6 | 0.26 | 229.4 | 231.4 | 229 | 866939 |
| 1733938200 | 228.4 | -3.8 | -1.64 | 232.4 | 232.4 | 228.4 | 1009491 |
| 1733851800 | 232.2 | -0.6 | -0.26 | 231.2 | 232.6 | 229.4 | 815032 |
| 1733765400 | 232.8 | 0.2 | 0.09 | 236 | 236 | 227.8 | 1466085 |
| 1733506200 | 232.6 | 6.2 | 2.74 | 226.8 | 233.6 | 224 | 1379650 |
| 1733419800 | 226.4 | -10.6 | -4.47 | 235.2 | 235.6 | 225.2 | 1700368 |
| 1733333400 | 237 | 2.8 | 1.20 | 237 | 241.4 | 235.4 | 1532069 |
| 1733247000 | 234.2 | -0.4 | -0.17 | 234.4 | 237.4 | 234 | 1111033 |
| 1733160600 | 234.6 | 2 | 0.86 | 237.2 | 239.2 | 233 | 2336351 |
| 1732901400 | 232.6 | -0.2 | -0.09 | 237.2 | 241.6 | 230 | 4755026 |
| 1732815000 | 232.8 | 2.8 | 1.22 | 236 | 242.8 | 230.8 | 4583043 |
| 1732728600 | 230 | -47 | -16.97 | 269 | 270.2 | 230 | 6815662 |
| 1732642200 | 277 | -2.2 | -0.79 | 275.8 | 280.6 | 275.39999 | 965142 |
| 1732555800 | 279.2 | -0.8 | -0.29 | 281.2 | 281.2 | 274 | 864712 |
| 1732296600 | 280 | 1.8 | 0.65 | 272 | 282 | 272 | 745351 |
| 1732210200 | 278.2 | -1.8 | -0.64 | 273 | 279.2 | 273 | 2303888 |
| 1732123800 | 280 | -3.6 | -1.27 | 283.8 | 286.6 | 276.6 | 1434329 |
| 1732037400 | 283.6 | -1 | -0.35 | 292 | 292 | 280.6 | 1477785 |
| 1731951000 | 284.6 | -0.8 | -0.28 | 287.39999 | 290.39999 | 283.39999 | 785676 |
| 1731691800 | 285.39999 | 0.4 | 0.14 | 293.8 | 293.8 | 285 | 783034 |
| 1731605400 | 285 | 3.6 | 1.28 | 285.6 | 287 | 280 | 701413 |
| 1731519000 | 281.39999 | -3.8 | -1.33 | 285.6 | 285.6 | 278.2 | 902814 |
| 1731432600 | 285.2 | 1.4 | 0.49 | 279.6 | 287 | 279.6 | 1087941 |
| 1731346200 | 283.8 | -15 | -5.02 | 307.2 | 307.2 | 282.8 | 2361699 |
| 1731087000 | 298.8 | -8.4 | -2.73 | 307.2 | 308 | 298.8 | 782034 |
| 1731000600 | 307.2 | 8.4 | 2.81 | 297 | 307.2 | 296.6 | 804422 |
| 1730914200 | 298.8 | -1.4 | -0.47 | 309 | 309 | 297.39999 | 778454 |
| 1730827800 | 300.2 | -2.2 | -0.73 | 301.8 | 305.6 | 300.2 | 1058124 |
| 1730741400 | 302.39999 | 4.4 | 1.48 | 292.6 | 303.2 | 292.6 | 816233 |
| 1730482200 | 298 | 1.8 | 0.61 | 290.8 | 300.2 | 290.8 | 710498 |
| 1730395800 | 296.2 | -6.2 | -2.05 | 295.6 | 304.39999 | 291.8 | 2575883 |
| 1730309400 | 302.39999 | 5.8 | 1.96 | 295 | 306.39999 | 295 | 1233364 |
| 1730223000 | 296.6 | -9.2 | -3.01 | 306.2 | 306.2 | 296.6 | 687407 |
| 1730136600 | 305.8 | 5.4 | 1.80 | 300.8 | 308.2 | 300.8 | 915356 |
| 1729873800 | 300.39999 | -1.4 | -0.46 | 300 | 305.8 | 297.6 | 1751581 |
| 1729787400 | 301.8 | 0.2 | 0.07 | 297.39999 | 304 | 297.39999 | 3122189 |
| 1729701000 | 301.6 | -1.2 | -0.40 | 310 | 310 | 300.2 | 1291380 |
| 1729614600 | 302.8 | 0 | 0.00 | 308.39999 | 308.39999 | 300 | 4358835 |
| 1729528200 | 302.8 | -3.8 | -1.24 | 303.8 | 308.6 | 300.6 | 514457 |
| 1729269000 | 306.6 | -6.2 | -1.98 | 312 | 313.39999 | 305.39999 | 566159 |
| 1729182600 | 312.8 | 1.2 | 0.39 | 315 | 316.39999 | 309.8 | 919178 |
| 1729096200 | 311.6 | 3.6 | 1.17 | 312 | 314.39999 | 307.8 | 868368 |
| 1729009800 | 308 | -0.6 | -0.19 | 307.39999 | 312 | 307.39999 | 430052 |
| 1728923400 | 308.6 | 0.4 | 0.13 | 309.2 | 310.6 | 306.2 | 398700 |
| 1728664200 | 308.2 | 1.2 | 0.39 | 307.39999 | 310.6 | 306.6 | 470035 |
| 1728577800 | 307 | -1.2 | -0.39 | 307.2 | 310 | 304.2 | 544272 |
| 1728491400 | 308.2 | 3.2 | 1.05 | 312 | 312 | 305.6 | 8340898 |
| 1728405000 | 305 | 2.2 | 0.73 | 310.8 | 310.8 | 300.8 | 3798841 |
| 1728318600 | 302.8 | 0 | 0.00 | 302.2 | 305 | 300 | 200977 |
| 1728059400 | 302.8 | 2.6 | 0.87 | 300 | 306 | 300 | 191262 |
| 1727973000 | 300.2 | -0.6 | -0.20 | 300.8 | 303 | 299.6 | 240502 |
| 1727886600 | 300.8 | 0.8 | 0.27 | 308 | 308 | 298.8 | 413779 |
| 1727800200 | 300 | -5.4 | -1.77 | 312 | 312 | 299 | 324658 |
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
