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 | -7.8 | -1.55440414508 | 501.8 | 519.4 | 483.6 | 50858 | 503.83881872 | DE |
| 4 | 6 | 1.22950819672 | 488 | 519.4 | 464.4 | 55021 | 498.87880391 | DE |
| 12 | -26.6 | -5.10948905109 | 520.6 | 550 | 461 | 55336 | 511.77582263 | DE |
| 26 | 166.2 | 50.7016473459 | 327.8 | 569.79999 | 314.1 | 81921 | 472.44074971 | DE |
| 52 | 240.6 | 94.9486977111 | 253.4 | 569.79999 | 227 | 77266 | 374.61607746 | DE |
| 156 | 414.4 | 520.603015075 | 79.6 | 569.79999 | 76.28 | 173457 | 209.96226916 | DE |
| 260 | 393.25 | 390.322580645 | 100.75 | 569.79999 | 43.23 | 173034 | 159.50577505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721248020 | 489 | -24.8 | -4.83 | 511.8 | 513.4 | 483.6 | 89947 |
| 1721161560 | 513.79999 | -0.2 | -0.04 | 515 | 516.79999 | 506.2 | 22580 |
| 1721075160 | 514 | 5 | 0.98 | 511.4 | 519.4 | 509.4 | 47787 |
| 1720815960 | 509 | -2.2 | -0.43 | 510.8 | 513.79999 | 506.4 | 30707 |
| 1720729560 | 511.2 | 10.2 | 2.04 | 501.8 | 514.6 | 495.5 | 63268 |
| 1720643220 | 501 | -0.8 | -0.16 | 500.4 | 503.4 | 493 | 30106 |
| 1720556760 | 501.8 | 1.9 | 0.38 | 498.9 | 506.8 | 495.1 | 28393 |
| 1720470360 | 499.9 | 3.1 | 0.62 | 495 | 511 | 492 | 49080 |
| 1720211220 | 496.8 | -19 | -3.68 | 509 | 516 | 490.4 | 71090 |
| 1720124820 | 515.79999 | 8.8 | 1.74 | 508.6 | 518.6 | 508.2 | 74735 |
| 1720038420 | 507 | 28 | 5.85 | 485.6 | 507.8 | 485.6 | 109953 |
| 1719952020 | 479 | -8.2 | -1.68 | 484 | 489.4 | 476.1 | 27491 |
| 1719865620 | 487.2 | 13.1 | 2.76 | 476.9 | 487.2 | 471.7 | 37779 |
| 1719606420 | 474.1 | -2.9 | -0.61 | 475.1 | 482 | 464.4 | 69011 |
| 1719520020 | 477 | -13.5 | -2.75 | 488.5 | 494.1 | 472.2 | 51440 |
| 1719433620 | 490.5 | -4.3 | -0.87 | 496.8 | 497.3 | 484.2 | 36638 |
| 1719347160 | 494.8 | -8 | -1.59 | 499.2 | 500 | 488.4 | 33210 |
| 1719260820 | 502.8 | 9.9 | 2.01 | 492.5 | 504.4 | 489.5 | 43536 |
| 1719001620 | 492.9 | -17.1 | -3.35 | 509.4 | 511.8 | 490.3 | 82786 |
| 1718915160 | 510 | 22.8 | 4.68 | 488 | 511.8 | 482.2 | 100877 |
| 1718828820 | 487.2 | -6.2 | -1.26 | 493 | 493.2 | 483.4 | 36693 |
| 1718742360 | 493.4 | 3.6 | 0.73 | 492.3 | 499.2 | 489.8 | 52347 |
| 1718656020 | 489.8 | 9.9 | 2.06 | 480.9 | 489.9 | 476.6 | 72542 |
| 1718396820 | 479.9 | -27.9 | -5.49 | 507 | 510.4 | 461 | 194279 |
| 1718310420 | 507.8 | -4.4 | -0.86 | 512.6 | 519.79999 | 505.4 | 53811 |
| 1718224020 | 512.2 | -7.8 | -1.50 | 520 | 520.79999 | 501.4 | 53177 |
| 1718137620 | 520 | -10.8 | -2.03 | 530 | 533.79999 | 511.2 | 51608 |
| 1718051220 | 530.79999 | 2 | 0.38 | 530.79999 | 532.79999 | 528 | 27619 |
| 1717792020 | 528.79999 | 4.8 | 0.92 | 524 | 533 | 520.2 | 49593 |
| 1717705620 | 524 | -0.8 | -0.15 | 524 | 530.79999 | 521.79999 | 39363 |
| 1717619220 | 524.79999 | 2.8 | 0.54 | 523 | 527.2 | 519.6 | 32475 |
| 1717532820 | 522 | -12 | -2.25 | 534.6 | 536 | 517.4 | 63272 |
| 1717446420 | 534 | 6.8 | 1.29 | 528.2 | 537 | 528.2 | 56549 |
| 1717187220 | 527.2 | 10.6 | 2.05 | 517.6 | 530.6 | 515.2 | 46902 |
| 1717100820 | 516.6 | -2 | -0.39 | 514.79999 | 519.6 | 510.4 | 20356 |
| 1717014420 | 518.6 | -8.6 | -1.63 | 524.6 | 527.79999 | 510.8 | 66424 |
| 1716928020 | 527.2 | -6.4 | -1.20 | 531.6 | 538.79999 | 523.2 | 61940 |
| 1716841560 | 533.6 | 4.6 | 0.87 | 532.4 | 537.4 | 530.2 | 37164 |
| 1716582420 | 529 | -1.2 | -0.23 | 530 | 532.79999 | 527 | 30990 |
| 1716496020 | 530.2 | 8 | 1.53 | 521.4 | 535.79999 | 520.2 | 79602 |
| 1716409620 | 522.2 | -3.6 | -0.68 | 525.79999 | 530 | 520 | 34018 |
| 1716323160 | 525.79999 | -2.4 | -0.45 | 527.79999 | 535 | 520.6 | 40953 |
| 1716236760 | 528.2 | 16.6 | 3.24 | 512.6 | 531 | 512.2 | 36112 |
| 1715977620 | 511.6 | 0.6 | 0.12 | 511.6 | 515.79999 | 506.2 | 46780 |
| 1715891220 | 511 | -4.8 | -0.93 | 515.4 | 523.79999 | 511 | 44031 |
| 1715804820 | 515.79999 | -7 | -1.34 | 521.4 | 521.4 | 508.2 | 69851 |
| 1715718420 | 522.79999 | -18 | -3.33 | 530.2 | 533.79999 | 505.4 | 123694 |
| 1715631960 | 540.79999 | 1.8 | 0.33 | 544.6 | 544.79999 | 528 | 54297 |
| 1715372820 | 539 | -4 | -0.74 | 542.6 | 544 | 534.4 | 30505 |
| 1715286420 | 543 | 6.6 | 1.23 | 536 | 543 | 533.2 | 14148 |
| 1715200020 | 536.4 | 2.8 | 0.52 | 533.6 | 540.79999 | 530.79999 | 29437 |
| 1715113620 | 533.6 | -13 | -2.38 | 546.6 | 550 | 523.79999 | 93442 |
| 1715027220 | 546.6 | 15.6 | 2.94 | 535.79999 | 546.79999 | 535 | 73412 |
| 1714768020 | 531 | 19 | 3.71 | 516 | 536.79999 | 510.6 | 95182 |
| 1714681560 | 512 | -3 | -0.58 | 517.79999 | 522.6 | 505.4 | 42328 |
| 1714508820 | 515 | -8.8 | -1.68 | 524.79999 | 525.6 | 513.6 | 34510 |
| 1714422420 | 523.79999 | 2 | 0.38 | 523 | 530.4 | 520.4 | 51498 |
| 1714163220 | 521.79999 | 11.4 | 2.23 | 513.2 | 523.79999 | 505.4 | 61174 |
| 1714076820 | 510.4 | -11.2 | -2.15 | 520.6 | 521.4 | 499 | 62349 |
| 1713990420 | 521.6 | 3.2 | 0.62 | 520 | 524.2 | 512.79999 | 51380 |
| 1713903960 | 518.4 | 5.8 | 1.13 | 512.79999 | 519.6 | 507.2 | 67592 |
| 1713817560 | 512.6 | 8.6 | 1.71 | 510 | 514.4 | 499.5 | 116911 |
| 1713558420 | 504 | 0.6 | 0.12 | 509.2 | 514.79999 | 498.6 | 105873 |
| 1713472020 | 503.4 | -20 | -3.82 | 521.2 | 529.2 | 495.5 | 251035 |
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
