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 | -14.3 | -4.3137254902 | 331.5 | 332.3 | 302.2 | 20063 | 311.90579264 | DE |
| 4 | -10 | -3.05623471883 | 327.2 | 352 | 302.2 | 10947 | 323.59272835 | DE |
| 12 | -10.4 | -3.1746031746 | 327.6 | 352 | 302.2 | 7136 | 324.90286662 | DE |
| 26 | 52.1 | 19.6529611467 | 265.1 | 352 | 261.89999 | 5544 | 313.63196994 | DE |
| 52 | 102.6 | 47.8098788444 | 214.6 | 352 | 208.7 | 5626 | 273.59104207 | DE |
| 156 | 105.2 | 49.6226415094 | 212 | 352 | 149.2 | 83992 | 202.47634379 | DE |
| 260 | 88.3 | 38.5757972914 | 228.9 | 352 | 97.76 | 171355 | 179.61943311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 319 | 7.8 | 2.51 | 312 | 319.7 | 311 | 16321 |
| 1740518820 | 311.2 | 2.6 | 0.84 | 308.6 | 313 | 305 | 9998 |
| 1740432420 | 308.6 | 4.5 | 1.48 | 307.6 | 310.3 | 302.2 | 15677 |
| 1740173220 | 304.1 | -10.5 | -3.34 | 315.1 | 315.3 | 302.2 | 20384 |
| 1740086820 | 314.6 | -17 | -5.13 | 331.5 | 332.3 | 313 | 37937 |
| 1740000420 | 331.6 | -14.6 | -4.22 | 350 | 352 | 322.89999 | 46761 |
| 1739914020 | 346.2 | 2.7 | 0.79 | 343.5 | 348.2 | 341 | 8091 |
| 1739827620 | 343.5 | 10.2 | 3.06 | 335 | 343.5 | 334 | 12397 |
| 1739568420 | 333.3 | -0.1 | -0.03 | 334.89999 | 335 | 329.89999 | 2627 |
| 1739482020 | 333.39999 | -1 | -0.30 | 334.6 | 336.6 | 325.5 | 7670 |
| 1739395620 | 334.39999 | 3.9 | 1.18 | 331.3 | 334.6 | 329.3 | 3235 |
| 1739309220 | 330.5 | -0.4 | -0.12 | 330.5 | 332.39999 | 328.5 | 3896 |
| 1739222820 | 330.89999 | 4.8 | 1.47 | 326.39999 | 331.89999 | 326 | 2588 |
| 1738963620 | 326.1 | -0.8 | -0.24 | 326.1 | 330.3 | 326.1 | 4309 |
| 1738877220 | 326.89999 | -4.5 | -1.36 | 332 | 332.2 | 325.89999 | 4384 |
| 1738790820 | 331.39999 | 1.9 | 0.58 | 328.6 | 331.39999 | 325.5 | 3354 |
| 1738704420 | 329.5 | -3.8 | -1.14 | 334.7 | 339 | 328.3 | 4119 |
| 1738618020 | 333.3 | 4.2 | 1.28 | 323.5 | 334.1 | 322.1 | 7397 |
| 1738358820 | 329.1 | 1.1 | 0.34 | 325.7 | 333.39999 | 325.7 | 4312 |
| 1738272420 | 328 | 0.8 | 0.24 | 327.2 | 332.8 | 325.8 | 3491 |
| 1738186020 | 327.2 | -5.8 | -1.74 | 334.89999 | 335.5 | 327.1 | 3842 |
| 1738099620 | 333 | 7.4 | 2.27 | 324.7 | 334.89999 | 323.3 | 6766 |
| 1738013220 | 325.6 | -2.6 | -0.79 | 325.8 | 327.3 | 318 | 10996 |
| 1737754020 | 328.2 | -21.7 | -6.20 | 349 | 349 | 326.5 | 29626 |
| 1737667620 | 349.9 | 8.1 | 2.37 | 344 | 350 | 341.39999 | 8563 |
| 1737581220 | 341.8 | 7 | 2.09 | 334.8 | 343.2 | 334.8 | 4988 |
| 1737494820 | 334.8 | 0.9 | 0.27 | 331.5 | 336.3 | 330.2 | 2732 |
| 1737408420 | 333.89999 | -1 | -0.30 | 334.8 | 336.39999 | 330.1 | 4439 |
| 1737149220 | 334.89999 | 6 | 1.82 | 329 | 334.89999 | 327.6 | 2883 |
| 1737062820 | 328.89999 | 6.2 | 1.92 | 323.8 | 331.3 | 322 | 5101 |
| 1736976420 | 322.7 | -2.1 | -0.65 | 325.7 | 325.7 | 318.5 | 3164 |
| 1736890020 | 324.8 | 0.3 | 0.09 | 324.39999 | 326 | 322.1 | 2291 |
| 1736803620 | 324.5 | 0.2 | 0.06 | 324.8 | 325.5 | 316.5 | 3634 |
| 1736544420 | 324.3 | 1.1 | 0.34 | 322.89999 | 325.8 | 321.5 | 1726 |
| 1736458020 | 323.2 | -1.7 | -0.52 | 323.6 | 325.3 | 321.6 | 1555 |
| 1736371620 | 324.89999 | 5.9 | 1.85 | 317.8 | 325.7 | 317.7 | 3643 |
| 1736285220 | 319 | 3 | 0.95 | 316.1 | 320.5 | 316.1 | 2601 |
| 1736198820 | 316 | -0.6 | -0.19 | 317.6 | 318.2 | 308.8 | 6868 |
| 1735939620 | 316.6 | -4.8 | -1.49 | 321.8 | 321.89999 | 315.3 | 5762 |
| 1735853220 | 321.39999 | 0.1 | 0.03 | 322.89999 | 322.89999 | 317.3 | 2305 |
| 1735594020 | 321.3 | -0.7 | -0.22 | 320.6 | 321.89999 | 319.8 | 1289 |
| 1735334820 | 322 | 2.9 | 0.91 | 320 | 322.1 | 317.39999 | 2306 |
| 1734989220 | 319.1 | -2.6 | -0.81 | 324 | 326 | 317.8 | 1832 |
| 1734730020 | 321.7 | -0.4 | -0.12 | 323 | 323 | 317.39999 | 2835 |
| 1734643620 | 322.1 | 3.1 | 0.97 | 317.3 | 328.5 | 317.3 | 5363 |
| 1734557220 | 319 | -5 | -1.54 | 325.89999 | 325.89999 | 319 | 7460 |
| 1734470820 | 324 | -2.9 | -0.89 | 326.3 | 330 | 322.6 | 5093 |
| 1734384420 | 326.89999 | 4.1 | 1.27 | 323.7 | 327.2 | 322.5 | 3008 |
| 1734125220 | 322.8 | -3.4 | -1.04 | 324 | 326.39999 | 322 | 2645 |
| 1734038820 | 326.2 | 2.7 | 0.83 | 324 | 327.8 | 321.2 | 4914 |
| 1733952420 | 323.5 | 3.7 | 1.16 | 318.1 | 323.6 | 317.39999 | 2610 |
| 1733866020 | 319.8 | 0.8 | 0.25 | 318.6 | 321.1 | 317.5 | 4106 |
| 1733779620 | 319 | -3.9 | -1.21 | 322.39999 | 326 | 318.1 | 6379 |
| 1733520420 | 322.89999 | -3 | -0.92 | 325.8 | 325.89999 | 321.2 | 3951 |
| 1733434020 | 325.89999 | -1 | -0.31 | 327.6 | 332.5 | 322.2 | 6250 |
| 1733347620 | 326.89999 | 2.3 | 0.71 | 325.2 | 329.2 | 323.89999 | 6359 |
| 1733261220 | 324.6 | 2.5 | 0.78 | 321.3 | 326.3 | 320.2 | 6292 |
| 1733174820 | 322.1 | -2.4 | -0.74 | 324 | 328 | 319.3 | 8881 |
| 1732915620 | 324.5 | 11 | 3.51 | 313.1 | 325.7 | 311.8 | 12179 |
| 1732829220 | 313.5 | 0.5 | 0.16 | 314.2 | 314.39999 | 311.89999 | 2652 |
| 1732742820 | 313 | -5 | -1.57 | 316 | 318.1 | 310.1 | 4547 |
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
