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 | 18 | 7.03125 | 256 | 277 | 254 | 27449 | 265.38871361 | DE |
| 4 | 0 | 0 | 274 | 281 | 254 | 20450 | 267.04699347 | DE |
| 12 | -11 | -3.85964912281 | 285 | 287 | 254 | 15916 | 275.10619872 | DE |
| 26 | -3 | -1.08303249097 | 277 | 340 | 254 | 22935 | 294.53721922 | DE |
| 52 | 9 | 3.39622641509 | 265 | 340 | 238 | 24789 | 282.06936974 | DE |
| 156 | -256 | -48.3018867925 | 530 | 640 | 238 | 20701 | 397.76930597 | DE |
| 260 | -111 | -28.8311688312 | 385 | 715 | 190 | 22465 | 403.62123195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 274 | 0 | 0.00 | 274 | 277 | 274 | 2301 |
| 1730395800 | 274 | 0 | 0.00 | 274 | 274 | 274 | 11098 |
| 1730309400 | 274 | 9 | 3.40 | 265 | 274 | 265 | 32642 |
| 1730223000 | 265 | 11 | 4.33 | 255 | 265 | 255 | 58384 |
| 1730136600 | 254 | -2 | -0.78 | 256 | 262 | 254 | 32820 |
| 1729873800 | 256 | -6 | -2.29 | 262 | 262 | 256 | 13576 |
| 1729787400 | 262 | 0 | 0.00 | 262 | 263 | 262 | 8668 |
| 1729701000 | 262 | -2 | -0.76 | 264 | 264 | 262 | 10461 |
| 1729614600 | 264 | -4 | -1.49 | 264 | 264 | 264 | 7459 |
| 1729528200 | 268 | 6 | 2.29 | 264 | 268 | 264 | 10312 |
| 1729269000 | 262 | 0 | 0.00 | 264 | 264 | 262 | 21967 |
| 1729182600 | 262 | -2 | -0.76 | 264 | 264 | 261 | 6757 |
| 1729096200 | 264 | 0 | 0.00 | 264 | 264 | 262 | 31018 |
| 1729009800 | 264 | -4 | -1.49 | 265 | 266 | 264 | 9140 |
| 1728923400 | 268 | 3 | 1.13 | 265 | 269 | 265 | 13420 |
| 1728664200 | 265 | -7 | -2.57 | 273 | 273 | 265 | 34953 |
| 1728577800 | 272 | -7 | -2.51 | 279 | 281 | 272 | 22872 |
| 1728491400 | 279 | 5 | 1.82 | 274 | 279 | 274 | 24574 |
| 1728405000 | 274 | -2 | -0.72 | 274 | 279 | 274 | 50200 |
| 1728318600 | 276 | 2 | 0.73 | 274 | 276 | 271 | 6371 |
| 1728059400 | 274 | 0 | 0.00 | 274 | 274 | 274 | 1808 |
| 1727973000 | 274 | 2 | 0.74 | 275 | 275 | 274 | 12310 |
| 1727886600 | 272 | -3 | -1.09 | 275 | 276 | 272 | 20909 |
| 1727800200 | 275 | -2 | -0.72 | 283 | 285 | 275 | 63874 |
| 1727713800 | 277 | -1 | -0.36 | 278 | 278 | 277 | 10608 |
| 1727454600 | 278 | -7 | -2.46 | 285 | 285 | 278 | 14785 |
| 1727368200 | 285 | 0 | 0.00 | 285 | 285 | 285 | 10251 |
| 1727281800 | 285 | 1 | 0.35 | 284 | 285 | 284 | 6809 |
| 1727195400 | 284 | 1 | 0.35 | 283 | 284 | 278 | 19405 |
| 1727109000 | 283 | 2 | 0.71 | 281 | 283 | 276 | 12171 |
| 1726849800 | 281 | 0 | 0.00 | 281 | 281 | 276 | 9829 |
| 1726763400 | 281 | 0 | 0.00 | 281 | 281 | 276 | 15081 |
| 1726677000 | 281 | 0 | 0.00 | 281 | 281 | 276 | 1844 |
| 1726590600 | 281 | 0 | 0.00 | 281 | 281 | 276 | 5811 |
| 1726504200 | 281 | 11 | 4.07 | 281 | 281 | 276 | 9725 |
| 1726245000 | 270 | -11 | -3.91 | 281 | 281 | 270 | 6752 |
| 1726158600 | 281 | 0 | 0.00 | 281 | 281 | 276 | 6376 |
| 1726072200 | 281 | 0 | 0.00 | 281 | 281 | 273 | 14999 |
| 1725985800 | 281 | 0 | 0.00 | 281 | 281 | 276 | 12251 |
| 1725899400 | 281 | 0 | 0.00 | 281 | 281 | 281 | 2654 |
| 1725640200 | 281 | -3 | -1.06 | 284 | 284 | 281 | 6315 |
| 1725553800 | 284 | 0 | 0.00 | 284 | 284 | 284 | 21685 |
| 1725467400 | 284 | 0 | 0.00 | 284 | 284 | 281 | 6751 |
| 1725381000 | 284 | 0 | 0.00 | 284 | 284 | 282 | 156 |
| 1725294600 | 284 | 0 | 0.00 | 284 | 284 | 281 | 35825 |
| 1725035400 | 284 | 0 | 0.00 | 284 | 284 | 284 | 17106 |
| 1724949000 | 284 | 0 | 0.00 | 284 | 284 | 278 | 16993 |
| 1724862600 | 284 | -1 | -0.35 | 285 | 285 | 282 | 23606 |
| 1724776200 | 285 | 0 | 0.00 | 285 | 286 | 283 | 13188 |
| 1724430600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 2279 |
| 1724344200 | 285 | 0 | 0.00 | 285 | 285 | 285 | 6473 |
| 1724257800 | 285 | -1 | -0.35 | 283 | 285 | 283 | 8997 |
| 1724171400 | 286 | 4 | 1.42 | 282 | 286 | 282 | 20401 |
| 1724085000 | 282 | 0 | 0.00 | 282 | 282 | 282 | 14796 |
| 1723825800 | 282 | 2 | 0.71 | 282 | 282 | 282 | 19647 |
| 1723739400 | 280 | 5 | 1.82 | 275 | 282 | 275 | 24210 |
| 1723653000 | 275 | -10 | -3.51 | 285 | 285 | 275 | 7778 |
| 1723566600 | 285 | -2 | -0.70 | 287 | 287 | 285 | 12663 |
| 1723480200 | 287 | 2 | 0.70 | 285 | 287 | 285 | 18590 |
| 1723221000 | 285 | 10 | 3.64 | 275 | 285 | 275 | 36683 |
| 1723134600 | 275 | -8 | -2.83 | 283 | 286 | 273 | 80687 |
| 1723048200 | 283 | -7 | -2.41 | 283 | 285 | 283 | 894 |
| 1722961800 | 290 | 15 | 5.45 | 275 | 290 | 275 | 4024 |
| 1722875400 | 275 | -18 | -6.14 | 293 | 293 | 275 | 30204 |
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
