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 | 13 | 5.11811023622 | 254 | 272.5 | 244.5 | 41701 | 257.02010513 | DE |
| 4 | -10 | -3.61010830325 | 277 | 300 | 241 | 44394 | 266.66181151 | DE |
| 12 | -17 | -5.98591549296 | 284 | 340 | 241 | 46313 | 296.2074724 | DE |
| 26 | 61 | 29.6116504854 | 206 | 340 | 192.8 | 57694 | 247.68304242 | DE |
| 52 | 103.92799377 | 63.7313516726 | 163.07200623 | 340 | 162.05280619 | 123308 | 212.46949701 | DE |
| 156 | -527.21781378 | -66.3820182112 | 794.21781378 | 1067.06548538 | 139.63040533 | 1184274 | 813.60530136 | DE |
| 260 | -14.56420197 | -5.17260428282 | 281.56420197 | 1067.06548538 | 139.63040533 | 1388488 | 742.23648158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 267 | 6.5 | 2.50 | 259 | 267 | 258 | 36119 |
| 1741887000 | 260.5 | 8 | 3.17 | 254.5 | 260.5 | 248 | 11644 |
| 1741800600 | 252.5 | -15.5 | -5.78 | 270 | 270 | 248.5 | 34477 |
| 1741714200 | 268 | 12.5 | 4.89 | 253 | 272.5 | 253 | 43294 |
| 1741627800 | 255.5 | 3 | 1.19 | 247 | 255.5 | 244.5 | 59417 |
| 1741368600 | 252.5 | -1.5 | -0.59 | 254 | 254.5 | 246 | 59672 |
| 1741282200 | 254 | -4 | -1.55 | 260.5 | 260.5 | 249 | 23427 |
| 1741195800 | 258 | 10.5 | 4.24 | 248 | 262.5 | 248 | 43043 |
| 1741109400 | 247.5 | -12.5 | -4.81 | 248.5 | 248.5 | 241 | 104605 |
| 1741023000 | 260 | -4.5 | -1.70 | 263.5 | 263.5 | 247.5 | 87487 |
| 1740763800 | 264.5 | -6 | -2.22 | 264.5 | 273 | 261 | 53868 |
| 1740677400 | 270.5 | -6 | -2.17 | 279.5 | 280 | 265.5 | 36826 |
| 1740591000 | 276.5 | -4.5 | -1.60 | 284 | 288.5 | 276.5 | 54310 |
| 1740504600 | 281 | -9 | -3.10 | 289.5 | 289.5 | 281 | 38073 |
| 1740418200 | 290 | -1 | -0.34 | 291 | 292 | 283 | 14530 |
| 1740159000 | 291 | -0.5 | -0.17 | 291.5 | 292 | 291 | 4750 |
| 1740072600 | 291.5 | -5.5 | -1.85 | 296.5 | 296.5 | 291.5 | 21576 |
| 1739986200 | 297 | 21 | 7.61 | 282 | 300 | 279.5 | 61753 |
| 1739899800 | 276 | 1 | 0.36 | 279 | 279 | 274.5 | 15315 |
| 1739813400 | 275 | -9 | -3.17 | 274.5 | 280 | 270.5 | 102517 |
| 1739554200 | 284 | 4 | 1.43 | 277 | 284 | 276.5 | 17304 |
| 1739467800 | 280 | -1.5 | -0.53 | 281 | 286.5 | 276.5 | 17315 |
| 1739381400 | 281.5 | -4.5 | -1.57 | 294 | 294 | 279 | 12336 |
| 1739295000 | 286 | -2 | -0.69 | 290.5 | 293.5 | 286 | 26626 |
| 1739208600 | 288 | -2 | -0.69 | 294.5 | 295 | 288 | 35846 |
| 1738949400 | 290 | -22 | -7.05 | 304 | 315 | 287.5 | 105468 |
| 1738863000 | 312 | -2 | -0.64 | 317 | 317 | 306.5 | 24086 |
| 1738776600 | 314 | -5.5 | -1.72 | 319.5 | 319.5 | 314 | 17111 |
| 1738690200 | 319.5 | 5.5 | 1.75 | 315.5 | 319.5 | 310.5 | 10012 |
| 1738603800 | 314 | 4.5 | 1.45 | 310 | 317 | 305.5 | 323338 |
| 1738344600 | 309.5 | -4.5 | -1.43 | 318 | 318 | 305 | 78932 |
| 1738258200 | 314 | -4.5 | -1.41 | 318 | 318 | 307.5 | 25342 |
| 1738171800 | 318.5 | -8 | -2.45 | 326 | 326 | 317 | 57014 |
| 1738085400 | 326.5 | 7 | 2.19 | 313.5 | 326.5 | 313.5 | 37232 |
| 1737999000 | 319.5 | -6 | -1.84 | 320 | 320.5 | 316 | 34389 |
| 1737739800 | 325.5 | -3.5 | -1.06 | 320 | 334 | 320 | 80242 |
| 1737653400 | 329 | 3 | 0.92 | 326 | 331 | 319.5 | 12091 |
| 1737567000 | 326 | -5.5 | -1.66 | 330.5 | 330.5 | 320.5 | 27961 |
| 1737480600 | 331.5 | 6.5 | 2.00 | 326 | 332.5 | 323 | 25646 |
| 1737394200 | 325 | -5 | -1.52 | 321.5 | 325 | 320 | 17184 |
| 1737135000 | 330 | 5 | 1.54 | 330 | 340 | 326 | 71443 |
| 1737048600 | 325 | -2 | -0.61 | 316.5 | 325 | 316.5 | 20339 |
| 1736962200 | 327 | 2 | 0.62 | 320.5 | 329.5 | 319.5 | 50449 |
| 1736875800 | 325 | 3 | 0.93 | 329.5 | 330 | 310 | 19439 |
| 1736789400 | 322 | -8 | -2.42 | 330 | 330 | 318 | 24762 |
| 1736530200 | 330 | 12.5 | 3.94 | 320.5 | 330 | 319 | 45666 |
| 1736443800 | 317.5 | -1 | -0.31 | 319.5 | 319.5 | 309 | 48898 |
| 1736357400 | 318.5 | 3.5 | 1.11 | 319.5 | 320 | 313 | 49000 |
| 1736271000 | 315 | 3 | 0.96 | 313 | 320 | 310.5 | 73341 |
| 1736184600 | 312 | 3.5 | 1.13 | 308 | 313 | 306 | 35258 |
| 1735925400 | 308.5 | -2.5 | -0.80 | 310 | 317 | 300 | 38549 |
| 1735839000 | 311 | 18 | 6.14 | 302 | 311 | 300.5 | 75588 |
| 1735666200 | 293 | -3.5 | -1.18 | 298 | 298 | 293 | 16848 |
| 1735579800 | 296.5 | -3 | -1.00 | 304 | 304 | 294 | 15469 |
| 1735320600 | 299.5 | -5.5 | -1.80 | 300 | 307.5 | 294.5 | 47518 |
| 1735061400 | 305 | 9.5 | 3.21 | 292.5 | 305 | 289 | 19247 |
| 1734975000 | 295.5 | 16 | 5.72 | 284 | 295.5 | 284 | 33627 |
| 1734715800 | 279.5 | -6 | -2.10 | 284 | 285.5 | 275.5 | 98321 |
| 1734629400 | 285.5 | 0.5 | 0.18 | 275.5 | 285.5 | 275.5 | 27314 |
| 1734543000 | 285 | 5 | 1.79 | 280 | 285 | 275 | 52872 |
| 1734456600 | 280 | 0 | 0.00 | 281.5 | 282 | 275 | 38012 |
| 1734370200 | 280 | 8.5 | 3.13 | 271.5 | 285 | 271.5 | 88170 |
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
