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 | -24 | -4.62427745665 | 519 | 519 | 460.6 | 1329316 | 488.165026 | DE |
| 4 | -22.5 | -4.34782608696 | 517.5 | 543.5 | 460.6 | 1376237 | 517.17068367 | DE |
| 12 | -145 | -22.65625 | 640 | 669 | 460.6 | 1264741 | 553.14639797 | DE |
| 26 | -183.5 | -27.0449521002 | 678.5 | 848.5 | 460.6 | 1429624 | 651.7927951 | DE |
| 52 | -145 | -22.65625 | 640 | 848.5 | 460.6 | 1443130 | 651.0688386 | DE |
| 156 | -277 | -35.8808290155 | 772 | 848.5 | 460.6 | 1424382 | 694.64280003 | DE |
| 260 | -195.8 | -28.3439490446 | 690.8 | 848.5 | 460.6 | 1452201 | 698.06916418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 495 | 1.4 | 0.28 | 496.8 | 497.6 | 489.4 | 661453 |
| 1744302600 | 493.6 | 12.4 | 2.58 | 499.8 | 505 | 488.2 | 1065740 |
| 1744216200 | 481.2 | -10.6 | -2.16 | 482 | 482 | 471 | 974651 |
| 1744129800 | 491.8 | 10.4 | 2.16 | 489 | 498.8 | 483.2 | 1281359 |
| 1744043400 | 481.4 | -17.2 | -3.45 | 491.6 | 501 | 460.6 | 2230000 |
| 1743784200 | 498.6 | -16.4 | -3.18 | 519 | 519 | 494 | 1094828 |
| 1743697800 | 515 | -6 | -1.15 | 513.5 | 526 | 512.5 | 1917795 |
| 1743611400 | 521 | -1.5 | -0.29 | 534 | 534 | 516 | 710516 |
| 1743525000 | 522.5 | 5 | 0.97 | 517.5 | 526 | 517.5 | 1399250 |
| 1743438600 | 517.5 | -11 | -2.08 | 524 | 524 | 517.5 | 760532 |
| 1743183000 | 528.5 | 6 | 1.15 | 523 | 530.5 | 521 | 458094 |
| 1743096600 | 522.5 | 1.5 | 0.29 | 510.5 | 523.5 | 510.5 | 2610854 |
| 1743010200 | 521 | -2 | -0.38 | 522.5 | 523.5 | 516 | 596724 |
| 1742923800 | 523 | -4.5 | -0.85 | 533.5 | 533.5 | 520.5 | 1402773 |
| 1742837400 | 527.5 | -5.5 | -1.03 | 533 | 536.5 | 527.5 | 1413537 |
| 1742578200 | 533 | -1.5 | -0.28 | 532.5 | 537 | 531 | 2544418 |
| 1742491800 | 534.5 | -3.5 | -0.65 | 542 | 542 | 531.5 | 853644 |
| 1742405400 | 538 | 0 | 0.00 | 536 | 540 | 536 | 733493 |
| 1742319000 | 538 | -2 | -0.37 | 542 | 543.5 | 536 | 693675 |
| 1742232600 | 540 | 13.5 | 2.56 | 528 | 540 | 526 | 958422 |
| 1741973400 | 526.5 | 8 | 1.54 | 517.5 | 529 | 517.5 | 3824439 |
| 1741887000 | 518.5 | 4 | 0.78 | 513 | 518.5 | 507 | 820235 |
| 1741800600 | 514.5 | -5 | -0.96 | 531 | 531 | 513 | 1172323 |
| 1741714200 | 519.5 | -7 | -1.33 | 524.5 | 528 | 518 | 953574 |
| 1741627800 | 526.5 | -1 | -0.19 | 529.5 | 531 | 520.5 | 1728401 |
| 1741368600 | 527.5 | 9 | 1.74 | 519 | 530 | 517 | 2885172 |
| 1741282200 | 518.5 | -6 | -1.14 | 527.5 | 530 | 518.5 | 1585971 |
| 1741195800 | 524.5 | -2.5 | -0.47 | 527.5 | 532.5 | 519.5 | 1247643 |
| 1741109400 | 527 | -8.5 | -1.59 | 531 | 535.5 | 525.5 | 4457733 |
| 1741023000 | 535.5 | -9.5 | -1.74 | 543.5 | 547.5 | 535.5 | 1557367 |
| 1740763800 | 545 | 2.5 | 0.46 | 539.5 | 549 | 536 | 1992584 |
| 1740677400 | 542.5 | -20.5 | -3.64 | 564.5 | 564.5 | 542.5 | 2496903 |
| 1740591000 | 563 | -2 | -0.35 | 566.5 | 567.5 | 560.5 | 816230 |
| 1740504600 | 565 | 0 | 0.00 | 561.5 | 568 | 559.5 | 1042163 |
| 1740418200 | 565 | 15 | 2.73 | 554.5 | 565 | 554.5 | 940534 |
| 1740159000 | 550 | 6.5 | 1.20 | 545.5 | 555.5 | 545.5 | 911480 |
| 1740072600 | 543.5 | 0 | 0.00 | 545 | 549.5 | 539.5 | 587669 |
| 1739986200 | 543.5 | -10 | -1.81 | 545.5 | 549 | 531.5 | 1997483 |
| 1739899800 | 553.5 | -14.5 | -2.55 | 570 | 571.5 | 553.5 | 2105537 |
| 1739813400 | 568 | -12 | -2.07 | 583.5 | 583.5 | 562.5 | 987882 |
| 1739554200 | 580 | -10 | -1.69 | 590 | 595 | 572 | 908674 |
| 1739467800 | 590 | -42 | -6.65 | 595.5 | 603.5 | 554.5 | 3827774 |
| 1739381400 | 632 | -14 | -2.17 | 654 | 654 | 630 | 1451046 |
| 1739295000 | 646 | -4 | -0.62 | 663 | 663 | 641.5 | 593151 |
| 1739208600 | 650 | 1 | 0.15 | 650 | 652.5 | 647.5 | 437220 |
| 1738949400 | 649 | -7 | -1.07 | 639 | 658 | 639 | 615525 |
| 1738863000 | 656 | 6.5 | 1.00 | 650 | 656 | 650 | 447603 |
| 1738776600 | 649.5 | 4 | 0.62 | 648.5 | 650 | 641.5 | 583561 |
| 1738690200 | 645.5 | -9.5 | -1.45 | 650 | 655.5 | 645 | 519131 |
| 1738603800 | 655 | -2.5 | -0.38 | 651.5 | 655 | 645.5 | 613194 |
| 1738344600 | 657.5 | -3.5 | -0.53 | 663 | 665 | 657.5 | 805010 |
| 1738258200 | 661 | 4.5 | 0.69 | 643 | 662 | 643 | 398118 |
| 1738171800 | 656.5 | -4 | -0.61 | 649.5 | 660.5 | 649.5 | 440827 |
| 1738085400 | 660.5 | 14.5 | 2.24 | 640 | 668 | 640 | 746527 |
| 1737999000 | 646 | -4.5 | -0.69 | 647 | 656.5 | 644.5 | 480137 |
| 1737739800 | 650.5 | -5 | -0.76 | 669 | 669 | 650.5 | 509706 |
| 1737653400 | 655.5 | -1 | -0.15 | 657.5 | 658 | 651.5 | 521838 |
| 1737567000 | 656.5 | -3 | -0.45 | 644.5 | 668.5 | 644.5 | 771353 |
| 1737480600 | 659.5 | 5.5 | 0.84 | 655 | 662.5 | 652 | 841664 |
| 1737394200 | 654 | 3 | 0.46 | 657 | 657 | 645.5 | 1801713 |
| 1737135000 | 651 | 4 | 0.62 | 640 | 652.5 | 640 | 759060 |
| 1737048600 | 647 | 3.5 | 0.54 | 643 | 648 | 641 | 897281 |
| 1736962200 | 643.5 | 14.5 | 2.31 | 634.5 | 644 | 628.5 | 3860781 |
| 1736875800 | 629 | -1 | -0.16 | 634 | 635 | 624.5 | 5363264 |
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
