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 | -3 | -0.906344410876 | 331 | 331.5 | 322 | 342992 | 326.2571216 | DE |
| 4 | 1.5 | 0.459418070444 | 326.5 | 335 | 322 | 489840 | 328.01231957 | DE |
| 12 | 22 | 7.18954248366 | 306 | 335 | 301.5 | 501369 | 319.54635226 | DE |
| 26 | 9 | 2.82131661442 | 319 | 335 | 301.5 | 539415 | 315.35329981 | DE |
| 52 | 45 | 15.9010600707 | 283 | 335 | 280 | 538215 | 310.52496943 | DE |
| 156 | 50 | 17.9856115108 | 278 | 335 | 232 | 463713 | 287.22715156 | DE |
| 260 | 144 | 78.2608695652 | 184 | 335 | 130.4 | 527626 | 265.81905398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 328 | 2 | 0.61 | 327 | 328 | 325.5 | 165056 |
| 1741887000 | 326 | -0.5 | -0.15 | 325.5 | 326 | 324.5 | 319717 |
| 1741800600 | 326.5 | 3 | 0.93 | 324 | 327 | 324 | 229561 |
| 1741714200 | 323.5 | -2.5 | -0.77 | 326.5 | 326.5 | 322 | 419350 |
| 1741627800 | 326 | -4.5 | -1.36 | 331 | 331.5 | 324.5 | 440876 |
| 1741368600 | 330.5 | -2.5 | -0.75 | 331 | 331 | 329 | 305455 |
| 1741282200 | 333 | 1 | 0.30 | 330 | 333 | 328.5 | 396703 |
| 1741195800 | 332 | 4 | 1.22 | 333 | 333 | 331 | 731172 |
| 1741109400 | 328 | -5 | -1.50 | 331 | 331.5 | 327.5 | 804883 |
| 1741023000 | 333 | 1.5 | 0.45 | 332 | 335 | 331 | 422332 |
| 1740763800 | 331.5 | -0.5 | -0.15 | 327 | 332 | 327 | 775362 |
| 1740677400 | 332 | 2.5 | 0.76 | 328.5 | 332 | 327 | 614512 |
| 1740591000 | 329.5 | 3 | 0.92 | 328 | 330.5 | 327.5 | 541366 |
| 1740504600 | 326.5 | 2.5 | 0.77 | 325 | 329 | 324 | 530583 |
| 1740418200 | 324 | 0 | 0.00 | 325 | 326 | 322.5 | 462013 |
| 1740159000 | 324 | 0 | 0.00 | 324.5 | 326 | 323.5 | 359220 |
| 1740072600 | 324 | -2 | -0.61 | 325 | 325 | 323 | 647819 |
| 1739986200 | 326 | -1.5 | -0.46 | 327 | 327 | 325 | 742691 |
| 1739899800 | 327.5 | 0.5 | 0.15 | 327.5 | 328 | 327 | 349418 |
| 1739813400 | 327 | 2 | 0.62 | 327.5 | 328 | 326 | 274716 |
| 1739554200 | 325 | -1.5 | -0.46 | 326.5 | 326.5 | 325 | 429060 |
| 1739467800 | 326.5 | 0.5 | 0.15 | 327 | 328.5 | 325 | 465296 |
| 1739381400 | 326 | -1.5 | -0.46 | 328 | 328 | 326 | 432397 |
| 1739295000 | 327.5 | -1 | -0.30 | 330 | 330 | 326.5 | 769845 |
| 1739208600 | 328.5 | 1.5 | 0.46 | 327 | 329.5 | 327 | 385123 |
| 1738949400 | 327 | -0.5 | -0.15 | 326 | 327.5 | 325.5 | 544833 |
| 1738863000 | 327.5 | 5 | 1.55 | 321.5 | 328 | 321.5 | 583763 |
| 1738776600 | 322.5 | 4 | 1.26 | 318 | 322.5 | 318 | 514660 |
| 1738690200 | 318.5 | -2.5 | -0.78 | 320 | 320 | 318 | 386028 |
| 1738603800 | 321 | -2.5 | -0.77 | 317 | 321 | 317 | 435104 |
| 1738344600 | 323.5 | 2.5 | 0.78 | 322 | 323.5 | 322 | 374850 |
| 1738258200 | 321 | 2.5 | 0.78 | 317.5 | 321 | 317.5 | 527466 |
| 1738171800 | 318.5 | 4 | 1.27 | 315 | 318.5 | 315 | 754109 |
| 1738085400 | 314.5 | 3 | 0.96 | 313 | 315 | 313 | 654223 |
| 1737999000 | 311.5 | 0 | 0.00 | 311.5 | 312 | 310 | 690370 |
| 1737739800 | 311.5 | -2.5 | -0.80 | 314.5 | 315.5 | 311.5 | 527586 |
| 1737653400 | 314 | -1 | -0.32 | 315 | 315 | 313 | 501967 |
| 1737567000 | 315 | 0.5 | 0.16 | 316 | 317 | 315 | 881590 |
| 1737480600 | 314.5 | 1.5 | 0.48 | 315 | 315.5 | 314.5 | 687176 |
| 1737394200 | 313 | -2 | -0.63 | 315 | 316.5 | 313 | 547404 |
| 1737135000 | 315 | -1.5 | -0.47 | 316 | 316 | 314.5 | 478023 |
| 1737048600 | 316.5 | 5.5 | 1.77 | 311 | 316.5 | 310.5 | 359093 |
| 1736962200 | 311 | 6 | 1.97 | 306.5 | 311 | 306.5 | 1162024 |
| 1736875800 | 305 | 0 | 0.00 | 306 | 306.5 | 304.5 | 586285 |
| 1736789400 | 305 | 3.5 | 1.16 | 302.5 | 306 | 302 | 768745 |
| 1736530200 | 301.5 | -4.5 | -1.47 | 307 | 307 | 301.5 | 579821 |
| 1736443800 | 306 | -0.5 | -0.16 | 308.5 | 308.5 | 304.5 | 542260 |
| 1736357400 | 306.5 | -5.5 | -1.76 | 314 | 315 | 306.5 | 552226 |
| 1736271000 | 312 | -2.5 | -0.79 | 313 | 314 | 311.5 | 391761 |
| 1736184600 | 314.5 | -1.5 | -0.47 | 316 | 317 | 314.5 | 266942 |
| 1735925400 | 316 | 1 | 0.32 | 316 | 316 | 315.5 | 118848 |
| 1735839000 | 315 | 2 | 0.64 | 314 | 315.5 | 311.5 | 286986 |
| 1735666200 | 313 | 3 | 0.97 | 311.5 | 313.5 | 311.5 | 168494 |
| 1735579800 | 310 | -1.5 | -0.48 | 314 | 314 | 309.5 | 217655 |
| 1735320600 | 311.5 | 0 | 0.00 | 313 | 313 | 310.5 | 255608 |
| 1735061400 | 311.5 | 3 | 0.97 | 310 | 312.5 | 310 | 150544 |
| 1734975000 | 308.5 | -0.5 | -0.16 | 310 | 310 | 308.5 | 216834 |
| 1734715800 | 309 | 1.5 | 0.49 | 306 | 309 | 305 | 1015309 |
| 1734629400 | 307.5 | -3.5 | -1.13 | 307.5 | 309 | 307.5 | 551712 |
| 1734543000 | 311 | 1 | 0.32 | 311.5 | 312 | 311 | 973519 |
| 1734456600 | 310 | -5 | -1.59 | 312 | 312 | 310 | 462147 |
| 1734370200 | 315 | -2 | -0.63 | 316.5 | 318 | 315 | 431913 |
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
