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 | 1.4 | 0.37674919268 | 371.6 | 376.2 | 363.4 | 5406620 | 368.38800935 | DE |
| 4 | 13 | 3.61111111111 | 360 | 380.2 | 349.4 | 4713644 | 364.71036446 | DE |
| 12 | -4 | -1.06100795756 | 377 | 393.8 | 337.2 | 4110434 | 365.32122619 | DE |
| 26 | -20.6 | -5.2337398374 | 393.6 | 467.4 | 337.2 | 4748760 | 396.87731204 | DE |
| 52 | 5.5 | 1.49659863946 | 367.5 | 467.4 | 337.2 | 4179463 | 397.5475777 | DE |
| 156 | -165 | -30.6691449814 | 538 | 547.4 | 287.3 | 3982608 | 387.23927184 | DE |
| 260 | -203.2 | -35.2655328011 | 576.2 | 591.6 | 287.3 | 3808637 | 408.53506743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 373 | 0.2 | 0.05 | 374.4 | 374.4 | 370.6 | 3385953 |
| 1739467800 | 372.8 | 3.6 | 0.98 | 371.2 | 374.8 | 369.2 | 3385843 |
| 1739381400 | 369.2 | 4.2 | 1.15 | 366 | 373.6 | 363.4 | 3157997 |
| 1739295000 | 365 | -4.4 | -1.19 | 369 | 369.8 | 364.4 | 2308891 |
| 1739208600 | 369.4 | 1.8 | 0.49 | 368.8 | 371.4 | 368.2 | 2581263 |
| 1738949400 | 367.6 | -5.4 | -1.45 | 371.6 | 376.2 | 364 | 15599106 |
| 1738863000 | 373 | -1.2 | -0.32 | 376.4 | 380.2 | 372 | 3288576 |
| 1738776600 | 374.2 | 7.4 | 2.02 | 367.4 | 375.2 | 365 | 4835453 |
| 1738690200 | 366.8 | -4.4 | -1.19 | 369.4 | 370.6 | 365.4 | 2960318 |
| 1738603800 | 371.2 | -6 | -1.59 | 373.2 | 374.2 | 368.2 | 2415672 |
| 1738344600 | 377.2 | 3.4 | 0.91 | 373.2 | 377.4 | 369.6 | 3422583 |
| 1738258200 | 373.8 | 6.8 | 1.85 | 366.4 | 375.8 | 364.6 | 3754026 |
| 1738171800 | 367 | 3.8 | 1.05 | 365.2 | 371.2 | 362.8 | 10478352 |
| 1738085400 | 363.2 | 2.6 | 0.72 | 359.8 | 364.2 | 358 | 3656597 |
| 1737999000 | 360.6 | 5.4 | 1.52 | 354.8 | 363.2 | 353.2 | 2559906 |
| 1737739800 | 355.2 | 2.8 | 0.79 | 354.2 | 358.6 | 352 | 4634940 |
| 1737653400 | 352.4 | 0.2 | 0.06 | 352.2 | 352.8 | 349.4 | 11385299 |
| 1737567000 | 352.2 | -5 | -1.40 | 356.6 | 358.4 | 352.2 | 2413171 |
| 1737480600 | 357.2 | -0.8 | -0.22 | 358.6 | 358.6 | 352 | 2555007 |
| 1737394200 | 358 | -3 | -0.83 | 363.8 | 363.8 | 355 | 4227186 |
| 1737135000 | 361 | 3 | 0.84 | 360 | 363.4 | 359.6 | 4652686 |
| 1737048600 | 358 | 1.4 | 0.39 | 357.4 | 360.8 | 353 | 5961812 |
| 1736962200 | 356.6 | 13.8 | 4.03 | 347.8 | 358.8 | 347.8 | 4895668 |
| 1736875800 | 342.8 | 1.2 | 0.35 | 343.2 | 345.8 | 340.6 | 2510611 |
| 1736789400 | 341.6 | 0.6 | 0.18 | 339.4 | 342.2 | 339.4 | 2621782 |
| 1736530200 | 341 | -5.2 | -1.50 | 346.4 | 347.6 | 337.2 | 5379640 |
| 1736443800 | 346.2 | 0.4 | 0.12 | 342.4 | 347 | 337.8 | 7675604 |
| 1736357400 | 345.8 | -12.8 | -3.57 | 357 | 359.4 | 344.6 | 4270604 |
| 1736271000 | 358.6 | -2.8 | -0.77 | 361.2 | 365.6 | 358.6 | 2272844 |
| 1736184600 | 361.4 | -1 | -0.28 | 362.4 | 363.2 | 359.4 | 1990777 |
| 1735925400 | 362.4 | 3.2 | 0.89 | 358.4 | 363 | 358 | 13442587 |
| 1735839000 | 359.2 | -1.2 | -0.33 | 363 | 363 | 357.6 | 1857311 |
| 1735666200 | 360.4 | 4.6 | 1.29 | 355.2 | 362 | 354.4 | 1034107 |
| 1735579800 | 355.8 | -1.2 | -0.34 | 356.8 | 357.6 | 353.8 | 2070089 |
| 1735320600 | 357 | 0.2 | 0.06 | 357.4 | 358.2 | 355 | 1323906 |
| 1735061400 | 356.8 | 2 | 0.56 | 360.8 | 360.8 | 354.2 | 891138 |
| 1734975000 | 354.8 | -0.2 | -0.06 | 353.8 | 355.6 | 352.8 | 1344554 |
| 1734715800 | 355 | 3.4 | 0.97 | 349.8 | 355.6 | 349 | 6255079 |
| 1734629400 | 351.6 | -12.2 | -3.35 | 357 | 359 | 351.6 | 3123257 |
| 1734543000 | 363.8 | 6.4 | 1.79 | 358.4 | 365.4 | 357.2 | 6981706 |
| 1734456600 | 357.4 | -1.4 | -0.39 | 355.6 | 359.2 | 354.6 | 4860786 |
| 1734370200 | 358.8 | -5.4 | -1.48 | 363.8 | 364.2 | 357.4 | 1464950 |
| 1734111000 | 364.2 | -2.2 | -0.60 | 366 | 367.2 | 364.2 | 1364271 |
| 1734024600 | 366.4 | 2 | 0.55 | 364 | 367.2 | 363.2 | 1843421 |
| 1733938200 | 364.4 | -7.8 | -2.10 | 370 | 370.4 | 363.6 | 2844458 |
| 1733851800 | 372.2 | 5.8 | 1.58 | 369.8 | 374 | 367.8 | 6679501 |
| 1733765400 | 366.4 | -2.4 | -0.65 | 370.8 | 370.8 | 364.8 | 2295547 |
| 1733506200 | 368.8 | 0 | 0.00 | 368.6 | 372.4 | 368.4 | 2963384 |
| 1733419800 | 368.8 | -19.4 | -5.00 | 377.2 | 377.2 | 368 | 3115748 |
| 1733333400 | 388.2 | 4.4 | 1.15 | 382.4 | 389.6 | 382.4 | 3181560 |
| 1733247000 | 383.8 | 2.4 | 0.63 | 381.4 | 383.8 | 379.4 | 6190393 |
| 1733160600 | 381.4 | -7.4 | -1.90 | 386.8 | 390.8 | 381.2 | 3782802 |
| 1732901400 | 388.8 | -1.6 | -0.41 | 387.6 | 392 | 387.6 | 4628514 |
| 1732815000 | 390.4 | 0 | 0.00 | 391.6 | 393.8 | 387.6 | 1246157 |
| 1732728600 | 390.4 | 7.2 | 1.88 | 384.4 | 390.6 | 383.8 | 3869528 |
| 1732642200 | 383.2 | -3.6 | -0.93 | 385 | 387.2 | 382 | 5686285 |
| 1732555800 | 386.8 | -0.8 | -0.21 | 390.2 | 391 | 382 | 6379312 |
| 1732296600 | 387.6 | 12.6 | 3.36 | 377 | 387.6 | 376.6 | 2916308 |
| 1732210200 | 375 | -4.2 | -1.11 | 378.6 | 379.2 | 373.4 | 4290909 |
| 1732123800 | 379.2 | -5.4 | -1.40 | 384.6 | 386 | 372.8 | 12409241 |
| 1732037400 | 384.6 | 11.2 | 3.00 | 376 | 384.6 | 375.4 | 6336666 |
| 1731951000 | 373.4 | -6.8 | -1.79 | 380.4 | 380.4 | 373 | 2270679 |
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
