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 | 17.2 | 8.27718960539 | 207.8 | 229.6 | 202.2 | 2790793 | 215.17256384 | DE |
| 4 | 18 | 8.69565217391 | 207 | 229.6 | 194.3 | 1757670 | 208.86257997 | DE |
| 12 | -72 | -24.2424242424 | 297 | 308 | 194.3 | 1605282 | 229.55926347 | DE |
| 26 | -87.2 | -27.930813581 | 312.2 | 317 | 194.3 | 1254874 | 260.98923905 | DE |
| 52 | -51 | -18.4782608696 | 276 | 325.2 | 194.3 | 1224526 | 273.75128137 | DE |
| 156 | -208 | -48.0369515012 | 433 | 437 | 194.3 | 1281130 | 311.69807147 | DE |
| 260 | -55.8 | -19.8717948718 | 280.8 | 524.5 | 174.9 | 1341262 | 333.17125167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 225 | 2.6 | 1.17 | 219.8 | 226 | 219.8 | 1419755 |
| 1738171800 | 222.4 | 0.6 | 0.27 | 221.6 | 229.6 | 221.6 | 1897929 |
| 1738085400 | 221.8 | 11.4 | 5.42 | 213.4 | 225 | 210.6 | 4571999 |
| 1737999000 | 210.4 | -0.6 | -0.28 | 210.6 | 212.8 | 207.8 | 4149004 |
| 1737739800 | 211 | 6.8 | 3.33 | 205.6 | 213 | 205.6 | 1820211 |
| 1737653400 | 204.2 | -3 | -1.45 | 207.8 | 208 | 202.2 | 1514820 |
| 1737567000 | 207.2 | -3.4 | -1.61 | 210 | 212.4 | 207.2 | 1177188 |
| 1737480600 | 210.6 | 0.8 | 0.38 | 205.6 | 211 | 205.6 | 1284923 |
| 1737394200 | 209.8 | 2.8 | 1.35 | 209 | 213.4 | 207.8 | 1118800 |
| 1737135000 | 207 | -4.4 | -2.08 | 213.2 | 213.2 | 207 | 3060155 |
| 1737048600 | 211.4 | 5.6 | 2.72 | 206.8 | 211.4 | 205.4 | 1031494 |
| 1736962200 | 205.8 | 6 | 3.00 | 201 | 206.4 | 200.6 | 937007 |
| 1736875800 | 199.8 | -0.4 | -0.20 | 200.2 | 201.4 | 198.5 | 832303 |
| 1736789400 | 200.2 | 5 | 2.56 | 195 | 200.4 | 194.3 | 970009 |
| 1736530200 | 195.2 | -5.4 | -2.69 | 200.6 | 200.6 | 195.2 | 915287 |
| 1736443800 | 200.6 | 2.4 | 1.21 | 197.7 | 200.6 | 196.9 | 1458501 |
| 1736357400 | 198.2 | -6.8 | -3.32 | 203.6 | 205.2 | 197.7 | 1514466 |
| 1736271000 | 205 | -0.4 | -0.19 | 204.6 | 208.4 | 203.2 | 2809041 |
| 1736184600 | 205.4 | 0.8 | 0.39 | 206 | 210.6 | 204.8 | 2676244 |
| 1735925400 | 204.6 | 1 | 0.49 | 202.2 | 206.2 | 202.2 | 786826 |
| 1735839000 | 203.6 | -2 | -0.97 | 207 | 207.2 | 203.6 | 627184 |
| 1735666200 | 205.6 | 1 | 0.49 | 201.6 | 207.4 | 201.6 | 245213 |
| 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 |
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
