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 | 6 | 1.21703853955 | 493 | 504 | 493 | 72973 | 500.54840283 | DE |
| 4 | -13 | -2.5390625 | 512 | 516 | 493 | 108080 | 508.3308577 | DE |
| 12 | 13 | 2.67489711934 | 486 | 530 | 477 | 107511 | 502.56191392 | DE |
| 26 | -43 | -7.93357933579 | 542 | 544 | 470 | 99363 | 503.94114158 | DE |
| 52 | 17 | 3.52697095436 | 482 | 546 | 470 | 90082 | 501.3811834 | DE |
| 156 | 13 | 2.67489711934 | 486 | 546 | 407 | 87099 | 489.69546595 | DE |
| 260 | 104 | 26.3291139241 | 395 | 546 | 244 | 103062 | 439.22025091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 500 | 1 | 0.20 | 502 | 502 | 498 | 128466 |
| 1731691800 | 499 | -3 | -0.60 | 496 | 499 | 495 | 74975 |
| 1731605400 | 502 | 3 | 0.60 | 502 | 502 | 500 | 66424 |
| 1731519000 | 499 | -5 | -0.99 | 498 | 504 | 498 | 47556 |
| 1731432600 | 504 | 0 | 0.00 | 493 | 504 | 493 | 47444 |
| 1731346200 | 504 | 2 | 0.40 | 504 | 504 | 504 | 79845 |
| 1731087000 | 502 | -6 | -1.18 | 500 | 502 | 500 | 53127 |
| 1731000600 | 508 | -6 | -1.17 | 502 | 508 | 500 | 108660 |
| 1730914200 | 514 | 2 | 0.39 | 512 | 514 | 510 | 101470 |
| 1730827800 | 512 | 4 | 0.79 | 510 | 516 | 510 | 90609 |
| 1730741400 | 508 | -2 | -0.39 | 508 | 510 | 506 | 84931 |
| 1730482200 | 510 | 2 | 0.39 | 510 | 510 | 510 | 45326 |
| 1730395800 | 508 | 2 | 0.40 | 510 | 510 | 506 | 78440 |
| 1730309400 | 506 | -2 | -0.39 | 510 | 510 | 504 | 149823 |
| 1730223000 | 508 | -4 | -0.78 | 508 | 512 | 506 | 263865 |
| 1730136600 | 512 | -2 | -0.39 | 508 | 514 | 508 | 193477 |
| 1729873800 | 514 | 2 | 0.39 | 504 | 516 | 502 | 109671 |
| 1729787400 | 512 | -2 | -0.39 | 510 | 514 | 510 | 120084 |
| 1729701000 | 514 | 4 | 0.78 | 512 | 514 | 512 | 190700 |
| 1729614600 | 510 | -4 | -0.78 | 512 | 516 | 508 | 126710 |
| 1729528200 | 514 | -6 | -1.15 | 524 | 524 | 514 | 94426 |
| 1729269000 | 520 | 8 | 1.56 | 514 | 520 | 514 | 116500 |
| 1729182600 | 512 | -4 | -0.78 | 512 | 512 | 510 | 55971 |
| 1729096200 | 516 | 6 | 1.18 | 508 | 516 | 508 | 74814 |
| 1729009800 | 510 | -8 | -1.54 | 510 | 512 | 506 | 109997 |
| 1728923400 | 518 | -4 | -0.77 | 522 | 526 | 516 | 89931 |
| 1728664200 | 522 | 4 | 0.77 | 518 | 522 | 518 | 137021 |
| 1728577800 | 518 | 2 | 0.39 | 518 | 520 | 518 | 69759 |
| 1728491400 | 516 | -2 | -0.39 | 516 | 518 | 512 | 194644 |
| 1728405000 | 518 | -10 | -1.89 | 520 | 520 | 518 | 84039 |
| 1728318600 | 528 | 2 | 0.38 | 522 | 530 | 522 | 104670 |
| 1728059400 | 526 | 10 | 1.94 | 518 | 526 | 518 | 127222 |
| 1727973000 | 516 | 8 | 1.57 | 508 | 518 | 508 | 120748 |
| 1727886600 | 508 | 0 | 0.00 | 512 | 516 | 508 | 147735 |
| 1727800200 | 508 | 0 | 0.00 | 508 | 512 | 508 | 190729 |
| 1727713800 | 508 | -2 | -0.39 | 520 | 520 | 508 | 214083 |
| 1727454600 | 510 | 8 | 1.59 | 506 | 512 | 506 | 77288 |
| 1727368200 | 502 | 10 | 2.03 | 499 | 508 | 497 | 158998 |
| 1727281800 | 492 | 0 | 0.00 | 488 | 493 | 488 | 68543 |
| 1727195400 | 492 | 4 | 0.82 | 490 | 496 | 490 | 213055 |
| 1727109000 | 488 | -1 | -0.20 | 487 | 489 | 487 | 96480 |
| 1726849800 | 489 | 4 | 0.82 | 484 | 489 | 484 | 129892 |
| 1726763400 | 485 | 5 | 1.04 | 484 | 485 | 482 | 80273 |
| 1726677000 | 480 | 0 | 0.00 | 477 | 480 | 477 | 48952 |
| 1726590600 | 480 | -1 | -0.21 | 486 | 486 | 478 | 89913 |
| 1726504200 | 481 | -6 | -1.23 | 485 | 485 | 481 | 78962 |
| 1726245000 | 487 | 6 | 1.25 | 483 | 487 | 480 | 39452 |
| 1726158600 | 481 | 2 | 0.42 | 488 | 488 | 479 | 68702 |
| 1726072200 | 479 | -2 | -0.42 | 482 | 482 | 478 | 98438 |
| 1725985800 | 481 | -3 | -0.62 | 481 | 481 | 480 | 51551 |
| 1725899400 | 484 | 4 | 0.83 | 481 | 484 | 480 | 112922 |
| 1725640200 | 480 | 0 | 0.00 | 483 | 483 | 480 | 168066 |
| 1725553800 | 480 | 0 | 0.00 | 480 | 481 | 480 | 114893 |
| 1725467400 | 480 | -2 | -0.41 | 483 | 483 | 480 | 71675 |
| 1725381000 | 482 | -4 | -0.82 | 482 | 482 | 481 | 74427 |
| 1725294600 | 486 | -1 | -0.21 | 485 | 488 | 485 | 79503 |
| 1725035400 | 487 | 1 | 0.21 | 488 | 489 | 487 | 68587 |
| 1724949000 | 486 | 2 | 0.41 | 486 | 486 | 486 | 60973 |
| 1724862600 | 484 | 0 | 0.00 | 482 | 485 | 482 | 123661 |
| 1724776200 | 484 | -3 | -0.62 | 486 | 486 | 484 | 130058 |
| 1724430600 | 487 | -2 | -0.41 | 489 | 492 | 486 | 21877 |
| 1724344200 | 489 | -3 | -0.61 | 495 | 495 | 487 | 180808 |
| 1724257800 | 492 | -1 | -0.20 | 495 | 495 | 492 | 77477 |
| 1724171400 | 493 | 1 | 0.20 | 494 | 494 | 492 | 70454 |
| 1724085000 | 492 | -3 | -0.61 | 496 | 496 | 492 | 65395 |
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
