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 | -5 | -2.35849056604 | 212 | 212 | 193 | 87157 | 201.81476758 | DE |
| 4 | -28 | -11.914893617 | 235 | 240 | 193 | 45860 | 213.46379958 | DE |
| 12 | -53 | -20.3846153846 | 260 | 263 | 193 | 34010 | 230.63590252 | DE |
| 26 | -68 | -24.7272727273 | 275 | 297 | 193 | 28857 | 249.10358306 | DE |
| 52 | 12.5 | 6.42673521851 | 194.5 | 297 | 180.5 | 54347 | 223.0385498 | DE |
| 156 | -123 | -37.2727272727 | 330 | 363 | 175 | 39995 | 240.36042749 | DE |
| 260 | -181 | -46.6494845361 | 388 | 455 | 175 | 45875 | 280.72442808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 207 | -2 | -0.96 | 205 | 207 | 203 | 14019 |
| 1732642200 | 209 | 15 | 7.73 | 193 | 209 | 193 | 171417 |
| 1732555800 | 194 | -3 | -1.52 | 200 | 201 | 193.5 | 106943 |
| 1732296600 | 197 | -12 | -5.74 | 205 | 205 | 197 | 90207 |
| 1732210200 | 209 | -1 | -0.48 | 208 | 211 | 205 | 52523 |
| 1732123800 | 210 | -2 | -0.94 | 212 | 212 | 205 | 11646 |
| 1732037400 | 212 | 2 | 0.95 | 210 | 212 | 208 | 26473 |
| 1731951000 | 210 | -3 | -1.41 | 220 | 220 | 210 | 13498 |
| 1731691800 | 213 | 0 | 0.00 | 212 | 215 | 212 | 27591 |
| 1731605400 | 213 | -1 | -0.47 | 213 | 213 | 212 | 27331 |
| 1731519000 | 214 | -10 | -4.46 | 222 | 223 | 214 | 39837 |
| 1731432600 | 224 | -7 | -3.03 | 233 | 233 | 224 | 35187 |
| 1731346200 | 231 | -1 | -0.43 | 232 | 232 | 231 | 17631 |
| 1731087000 | 232 | -2 | -0.85 | 232 | 232 | 232 | 2106 |
| 1731000600 | 234 | -2.5 | -1.06 | 233 | 234 | 232 | 40754 |
| 1730914200 | 236.5 | 3.5 | 1.50 | 232 | 236.5 | 232 | 110074 |
| 1730827800 | 233 | -1 | -0.43 | 233 | 233 | 233 | 11747 |
| 1730741400 | 234 | 1 | 0.43 | 233 | 240 | 233 | 10415 |
| 1730482200 | 233 | -2.5 | -1.06 | 234 | 234 | 232 | 11428 |
| 1730395800 | 235.5 | 0.5 | 0.21 | 235.5 | 235.5 | 235.5 | 1873 |
| 1730309400 | 235 | 1 | 0.43 | 235 | 235 | 235 | 64167 |
| 1730223000 | 234 | 2 | 0.86 | 232 | 237 | 232 | 6506 |
| 1730136600 | 232 | -6.5 | -2.73 | 238 | 238 | 232 | 16898 |
| 1729873800 | 238.5 | 2.5 | 1.06 | 238.5 | 238.5 | 238.5 | 20100 |
| 1729787400 | 236 | -8 | -3.28 | 239 | 239 | 236 | 6776 |
| 1729701000 | 244 | 0 | 0.00 | 242 | 244 | 242 | 83 |
| 1729614600 | 244 | 0 | 0.00 | 244 | 244 | 244 | 66774 |
| 1729528200 | 244 | 5 | 2.09 | 244 | 244 | 244 | 9348 |
| 1729269000 | 239 | -2 | -0.83 | 244 | 245 | 239 | 13123 |
| 1729182600 | 241 | 6 | 2.55 | 237 | 244 | 237 | 10898 |
| 1729096200 | 235 | -4 | -1.67 | 235 | 235 | 235 | 4213 |
| 1729009800 | 239 | 9 | 3.91 | 231 | 239 | 231 | 399767 |
| 1728923400 | 230 | -1 | -0.43 | 231 | 231 | 230 | 9160 |
| 1728664200 | 231 | -4 | -1.70 | 231 | 231 | 231 | 1057 |
| 1728577800 | 235 | 2 | 0.86 | 235 | 235 | 235 | 2399 |
| 1728491400 | 233 | -9 | -3.72 | 233 | 233 | 233 | 4067 |
| 1728405000 | 242 | 7 | 2.98 | 244 | 244 | 242 | 13578 |
| 1728318600 | 235 | 0 | 0.00 | 235 | 237 | 235 | 8582 |
| 1728059400 | 235 | -3 | -1.26 | 240 | 240 | 235 | 16452 |
| 1727973000 | 238 | -4.5 | -1.86 | 244 | 244 | 238 | 44705 |
| 1727886600 | 242.5 | -1.5 | -0.61 | 245 | 245 | 241 | 20384 |
| 1727800200 | 244 | -1 | -0.41 | 245 | 246 | 244 | 7730 |
| 1727713800 | 245 | 0 | 0.00 | 248 | 248 | 245 | 1905 |
| 1727454600 | 245 | -5 | -2.00 | 245 | 245 | 245 | 139540 |
| 1727368200 | 250 | -1.5 | -0.60 | 249 | 250 | 249 | 14267 |
| 1727281800 | 251.5 | -4 | -1.57 | 258 | 258 | 250 | 25053 |
| 1727195400 | 255.5 | 0.5 | 0.20 | 254 | 255.5 | 254 | 4555 |
| 1727109000 | 255 | -2 | -0.78 | 255 | 255 | 255 | 3525 |
| 1726849800 | 257 | 0.5 | 0.19 | 254 | 257 | 253 | 17266 |
| 1726763400 | 256.5 | -2.5 | -0.97 | 257 | 257 | 255 | 11661 |
| 1726677000 | 259 | -3.5 | -1.33 | 263 | 263 | 257 | 39650 |
| 1726590600 | 262.5 | 2.5 | 0.96 | 262.5 | 262.5 | 262.5 | 2340 |
| 1726504200 | 260 | 3 | 1.17 | 257 | 260 | 257 | 17162 |
| 1726245000 | 257 | -1 | -0.39 | 257 | 257 | 257 | 992 |
| 1726158600 | 258 | 0.5 | 0.19 | 257 | 258 | 257 | 12270 |
| 1726072200 | 257.5 | -1 | -0.39 | 259 | 260 | 257.5 | 13304 |
| 1725985800 | 258.5 | -1.5 | -0.58 | 260 | 261 | 258.5 | 25599 |
| 1725899400 | 260 | 0 | 0.00 | 261 | 261 | 260 | 28429 |
| 1725640200 | 260 | -1 | -0.38 | 263 | 263 | 260 | 24112 |
| 1725553800 | 261 | 1 | 0.38 | 260 | 263 | 260 | 31439 |
| 1725467400 | 260 | 0 | 0.00 | 260 | 260 | 259 | 35638 |
| 1725381000 | 260 | -3 | -1.14 | 262 | 263 | 259 | 89302 |
| 1725294600 | 263 | -4 | -1.50 | 268 | 268 | 262 | 40205 |
| 1725035400 | 267 | 9 | 3.49 | 260 | 267 | 260 | 23326 |
| 1724949000 | 258 | -2.5 | -0.96 | 262 | 262 | 258 | 51861 |
| 1724862600 | 260.5 | -11.5 | -4.23 | 264 | 264 | 260.5 | 9996 |
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
