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 | -5.6 | -5.11415525114 | 109.5 | 113.2 | 99 | 1897987 | 104.54992713 | DE |
| 4 | -2.5 | -2.34962406015 | 106.4 | 115.8 | 98.05 | 2118658 | 106.19215043 | DE |
| 12 | -55.1 | -34.6540880503 | 159 | 161.4 | 98.05 | 3049795 | 113.68977518 | DE |
| 26 | -38.7 | -27.1388499299 | 142.6 | 171 | 98.05 | 2308744 | 128.26554745 | DE |
| 52 | -99.3 | -48.8681102362 | 203.2 | 228.4 | 98.05 | 1901098 | 142.29512361 | DE |
| 156 | -1108.1 | -91.4273927393 | 1212 | 1493 | 86.04 | 1691989 | 225.21297233 | DE |
| 260 | -11056.1 | -99.0689964158 | 11160 | 11480 | 86.04 | 4156948 | 1089.10979178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 103.9 | 3.9 | 3.90 | 99 | 104.4 | 99 | 1610704 |
| 1734370200 | 100 | -4.5 | -4.31 | 103.7 | 105.3 | 99.95 | 2804907 |
| 1734111000 | 104.5 | -6.5 | -5.86 | 109.7 | 111 | 104.5 | 2843664 |
| 1734024600 | 111 | 0.6 | 0.54 | 111.5 | 113.2 | 108.9 | 1502378 |
| 1733938200 | 110.4 | 0.2 | 0.18 | 109.5 | 111.5 | 108.5 | 728280 |
| 1733851800 | 110.2 | -0.4 | -0.36 | 109.3 | 111.6 | 109.3 | 872203 |
| 1733765400 | 110.6 | -0.4 | -0.36 | 111 | 111.4 | 108.6 | 1372453 |
| 1733506200 | 111 | -0.2 | -0.18 | 110.7 | 115.8 | 110.3 | 2252349 |
| 1733419800 | 111.2 | 0.2 | 0.18 | 111 | 113.1 | 107.2 | 1644677 |
| 1733333400 | 111 | 1.3 | 1.19 | 110 | 112.4 | 109.1 | 3732627 |
| 1733247000 | 109.7 | 4.7 | 4.48 | 105.2 | 110 | 104 | 1729603 |
| 1733160600 | 105 | -1 | -0.94 | 106.9 | 108.5 | 104.2 | 1594786 |
| 1732901400 | 106 | 2 | 1.92 | 102.6 | 107.1 | 102.6 | 2329761 |
| 1732815000 | 104 | 2 | 1.96 | 104 | 106.4 | 101.4 | 2457306 |
| 1732728600 | 102 | -5.9 | -5.47 | 99 | 105.2 | 98.05 | 7064477 |
| 1732642200 | 107.9 | -4.5 | -4.00 | 112.4 | 113.9 | 106.9 | 1045695 |
| 1732555800 | 112.4 | 6.7 | 6.34 | 106.7 | 113 | 106.5 | 2100678 |
| 1732296600 | 105.7 | 3 | 2.92 | 104.2 | 109.5 | 102.8 | 1475118 |
| 1732210200 | 102.7 | 1.3 | 1.28 | 101.4 | 105.4 | 101 | 1231851 |
| 1732123800 | 101.4 | -5 | -4.70 | 106.4 | 108.9 | 101.4 | 1979644 |
| 1732037400 | 106.4 | -3.7 | -3.36 | 110 | 112.8 | 105.5 | 1637130 |
| 1731951000 | 110.1 | -2.4 | -2.13 | 111 | 113.5 | 110 | 948127 |
| 1731691800 | 112.5 | -2.7 | -2.34 | 118.8 | 118.8 | 111.1 | 768228 |
| 1731605400 | 115.2 | -0.3 | -0.26 | 115.3 | 115.4 | 112.4 | 678541 |
| 1731519000 | 115.5 | -0.2 | -0.17 | 116.3 | 118.1 | 110.7 | 1856772 |
| 1731432600 | 115.7 | -4.5 | -3.74 | 120.2 | 122.2 | 113.2 | 6275240 |
| 1731346200 | 120.2 | 2.6 | 2.21 | 123 | 123 | 117.9 | 980331 |
| 1731087000 | 117.6 | -2.4 | -2.00 | 123.4 | 123.4 | 117.3 | 999870 |
| 1731000600 | 120 | 2 | 1.69 | 118 | 123.9 | 118 | 1350721 |
| 1730914200 | 118 | -2.6 | -2.16 | 122.1 | 123.9 | 116.9 | 1717680 |
| 1730827800 | 120.6 | 3.1 | 2.64 | 118.2 | 122.6 | 117 | 2081959 |
| 1730741400 | 117.5 | 1.2 | 1.03 | 114.6 | 120.8 | 114.6 | 3062519 |
| 1730482200 | 116.3 | 1.9 | 1.66 | 113.1 | 117.4 | 110.8 | 2052072 |
| 1730395800 | 114.4 | 3.5 | 3.16 | 111 | 118.4 | 107.9 | 4545511 |
| 1730309400 | 110.9 | 5.4 | 5.12 | 110.7 | 112.2 | 104 | 3466434 |
| 1730223000 | 105.5 | 1.1 | 1.05 | 105 | 107 | 103.6 | 2235739 |
| 1730136600 | 104.4 | -4.5 | -4.13 | 109.7 | 112.2 | 103.9 | 3284745 |
| 1729873800 | 108.9 | -0.8 | -0.73 | 110.3 | 113 | 108.4 | 1835103 |
| 1729787400 | 109.7 | 2.4 | 2.24 | 104.3 | 113 | 104.3 | 2324263 |
| 1729701000 | 107.3 | 3.2 | 3.07 | 107 | 107.9 | 104.8 | 1481593 |
| 1729614600 | 104.1 | -0.7 | -0.67 | 104.6 | 105.1 | 103.3 | 1257957 |
| 1729528200 | 104.8 | -0.8 | -0.76 | 107.6 | 108 | 104.2 | 1130960 |
| 1729269000 | 105.6 | -1.1 | -1.03 | 106 | 108.5 | 104.4 | 1868456 |
| 1729182600 | 106.7 | -1.7 | -1.57 | 107.7 | 110 | 105.8 | 8759778 |
| 1729096200 | 108.4 | -0.6 | -0.55 | 108.4 | 109.8 | 106.6 | 1504827 |
| 1729009800 | 109 | -0.4 | -0.37 | 112.5 | 113.9 | 108 | 1426098 |
| 1728923400 | 109.4 | 1 | 0.92 | 113.2 | 113.2 | 108 | 908042 |
| 1728664200 | 108.4 | -2.5 | -2.25 | 110.3 | 111.2 | 104.1 | 4097862 |
| 1728577800 | 110.9 | -1.2 | -1.07 | 112.8 | 114.8 | 110.3 | 1669290 |
| 1728491400 | 112.1 | 1.3 | 1.17 | 111.5 | 114.4 | 111.1 | 1782716 |
| 1728405000 | 110.8 | -1.2 | -1.07 | 110.6 | 113.1 | 108.7 | 1505705 |
| 1728318600 | 112 | 2.2 | 2.00 | 110.4 | 114.3 | 107.5 | 2955447 |
| 1728059400 | 109.8 | 4.9 | 4.67 | 105.6 | 111.9 | 105.6 | 3550246 |
| 1727973000 | 104.9 | -3.6 | -3.32 | 105.8 | 108.9 | 102.6 | 4541591 |
| 1727886600 | 108.5 | -8.7 | -7.42 | 115 | 117.3 | 106.8 | 15628653 |
| 1727800200 | 117.2 | -3.2 | -2.66 | 120.7 | 127 | 115.6 | 14139585 |
| 1727713800 | 120.4 | -39.1 | -24.51 | 147.6 | 148 | 114.6 | 22600439 |
| 1727454600 | 159.5 | 8.1 | 5.35 | 152.1 | 160.5 | 152.1 | 2548407 |
| 1727368200 | 151.4 | -4.9 | -3.13 | 157.9 | 161.1 | 151.4 | 3592246 |
| 1727281800 | 156.3 | -3.6 | -2.25 | 159 | 161.4 | 156.1 | 1021193 |
| 1727195400 | 159.9 | -1.8 | -1.11 | 163.19999 | 165.69999 | 159.4 | 1983158 |
| 1727109000 | 161.69999 | -1.6 | -0.98 | 165.9 | 165.9 | 157.19999 | 1549981 |
| 1726849800 | 163.3 | -5.7 | -3.37 | 167.3 | 169.9 | 161.8 | 2070916 |
| 1726763400 | 169 | 4.3 | 2.61 | 168.4 | 171 | 162.8 | 2140091 |
| 1726677000 | 164.69999 | 4.5 | 2.81 | 159.3 | 164.9 | 158.8 | 1192525 |
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
