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 | -4 | -1.37931034483 | 290 | 296 | 283.5 | 204152 | 286.67344968 | DE |
| 4 | -12.5 | -4.18760469012 | 298.5 | 302 | 278 | 198792 | 286.2956982 | DE |
| 12 | -31 | -9.77917981073 | 317 | 330 | 278 | 168505 | 302.73870594 | DE |
| 26 | -29.5 | -9.35023771791 | 315.5 | 355 | 278 | 191609 | 321.93254405 | DE |
| 52 | -4 | -1.37931034483 | 290 | 409.5 | 278 | 210924 | 335.2422349 | DE |
| 156 | 140.5 | 96.5635738832 | 145.5 | 409.5 | 137 | 191673 | 279.8383129 | DE |
| 260 | 131 | 84.5161290323 | 155 | 409.5 | 129.5 | 179295 | 262.14555637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 286 | 2.5 | 0.88 | 285 | 286 | 283.5 | 57760 |
| 1739381400 | 283.5 | -4.5 | -1.56 | 288 | 292 | 283.5 | 62051 |
| 1739295000 | 288 | 0 | 0.00 | 290 | 290 | 288 | 143118 |
| 1739208600 | 288 | 1.5 | 0.52 | 290 | 290 | 288 | 118271 |
| 1738949400 | 286.5 | -2 | -0.69 | 290 | 296 | 286.5 | 639560 |
| 1738863000 | 288.5 | 2 | 0.70 | 288 | 291.5 | 287.5 | 55623 |
| 1738776600 | 286.5 | 0 | 0.00 | 293 | 294.5 | 284.5 | 337801 |
| 1738690200 | 286.5 | 5.5 | 1.96 | 295 | 295 | 282.5 | 551428 |
| 1738603800 | 281 | -6.5 | -2.26 | 295 | 295 | 278 | 81275 |
| 1738344600 | 287.5 | -0.5 | -0.17 | 295 | 295 | 286 | 131900 |
| 1738258200 | 288 | 8 | 2.86 | 280 | 290 | 280 | 360606 |
| 1738171800 | 280 | 0 | 0.00 | 278.5 | 286 | 278 | 191733 |
| 1738085400 | 280 | 0 | 0.00 | 280 | 283 | 280 | 124970 |
| 1737999000 | 280 | -5.5 | -1.93 | 285 | 288.5 | 280 | 272657 |
| 1737739800 | 285.5 | -1.5 | -0.52 | 285 | 292.5 | 281.5 | 153462 |
| 1737653400 | 287 | -1.5 | -0.52 | 290.5 | 295.5 | 285.5 | 273190 |
| 1737567000 | 288.5 | -8.5 | -2.86 | 297 | 297 | 288.5 | 164886 |
| 1737480600 | 297 | 4.5 | 1.54 | 292 | 299.5 | 292 | 66611 |
| 1737394200 | 292.5 | -5 | -1.68 | 292 | 302 | 292 | 117246 |
| 1737135000 | 297.5 | -2.5 | -0.83 | 298.5 | 300 | 297 | 71698 |
| 1737048600 | 300 | 0 | 0.00 | 304 | 304 | 298 | 295565 |
| 1736962200 | 300 | 5.5 | 1.87 | 294 | 301.5 | 291 | 150079 |
| 1736875800 | 294.5 | 7.5 | 2.61 | 282.5 | 296 | 282.5 | 55658 |
| 1736789400 | 287 | -8 | -2.71 | 291.5 | 293.5 | 284.5 | 116625 |
| 1736530200 | 295 | -15.5 | -4.99 | 303 | 303 | 280.5 | 160132 |
| 1736443800 | 310.5 | 0.5 | 0.16 | 310 | 311.5 | 303.5 | 49438 |
| 1736357400 | 310 | -5.5 | -1.74 | 311.5 | 314 | 310 | 193124 |
| 1736271000 | 315.5 | 1 | 0.32 | 315 | 320 | 312 | 575588 |
| 1736184600 | 314.5 | 0.5 | 0.16 | 328.5 | 328.5 | 312 | 199859 |
| 1735925400 | 314 | 0 | 0.00 | 315.5 | 316 | 312 | 44972 |
| 1735839000 | 314 | -0.5 | -0.16 | 314.5 | 316 | 313 | 244040 |
| 1735666200 | 314.5 | -1.5 | -0.47 | 317 | 317 | 314.5 | 113105 |
| 1735579800 | 316 | 1.5 | 0.48 | 314.5 | 320.5 | 314.5 | 106039 |
| 1735320600 | 314.5 | -0.5 | -0.16 | 303.5 | 317 | 303.5 | 57224 |
| 1735061400 | 315 | 3 | 0.96 | 303 | 318 | 303 | 82957 |
| 1734975000 | 312 | 2 | 0.65 | 309.5 | 315.5 | 307 | 31699 |
| 1734715800 | 310 | 0.5 | 0.16 | 307.5 | 312.5 | 303.5 | 112024 |
| 1734629400 | 309.5 | -2.5 | -0.80 | 310 | 313 | 308.5 | 35524 |
| 1734543000 | 312 | -5 | -1.58 | 316 | 316 | 312 | 49875 |
| 1734456600 | 317 | -2 | -0.63 | 317 | 319 | 317 | 44435 |
| 1734370200 | 319 | 2 | 0.63 | 319.5 | 319.5 | 316 | 21078 |
| 1734111000 | 317 | -0.5 | -0.16 | 315 | 320 | 315 | 21988 |
| 1734024600 | 317.5 | -0.5 | -0.16 | 318.5 | 319 | 315.5 | 23036 |
| 1733938200 | 318 | -2 | -0.63 | 319 | 320 | 316 | 43759 |
| 1733851800 | 320 | 1.5 | 0.47 | 317 | 322 | 317 | 914535 |
| 1733765400 | 318.5 | 0 | 0.00 | 318.5 | 319 | 317.5 | 46387 |
| 1733506200 | 318.5 | -1.5 | -0.47 | 316.5 | 323 | 316.5 | 46104 |
| 1733419800 | 320 | 1 | 0.31 | 322 | 322 | 319.5 | 91850 |
| 1733333400 | 319 | -1 | -0.31 | 319 | 319 | 319 | 19631 |
| 1733247000 | 320 | 0 | 0.00 | 330 | 330 | 320 | 79223 |
| 1733160600 | 320 | 1 | 0.31 | 317 | 323.5 | 316 | 312406 |
| 1732901400 | 319 | 1 | 0.31 | 320 | 322 | 317 | 61851 |
| 1732815000 | 318 | -1 | -0.31 | 321 | 321.5 | 317 | 64833 |
| 1732728600 | 319 | 1 | 0.31 | 317 | 322 | 316.5 | 92384 |
| 1732642200 | 318 | -2 | -0.63 | 322 | 322 | 317.5 | 187485 |
| 1732555800 | 320 | 1 | 0.31 | 318 | 320 | 318 | 209309 |
| 1732296600 | 319 | 2 | 0.63 | 317 | 320 | 312 | 675113 |
| 1732210200 | 317 | -1 | -0.31 | 324 | 324 | 315 | 88570 |
| 1732123800 | 318 | -6.5 | -2.00 | 327 | 327 | 317 | 94914 |
| 1732037400 | 324.5 | -4.5 | -1.37 | 329.5 | 329.5 | 324.5 | 28976 |
| 1731951000 | 329 | 1 | 0.30 | 332 | 332 | 325.5 | 76051 |
| 1731691800 | 328 | -4.5 | -1.35 | 330 | 336 | 328 | 314841 |
| 1731605400 | 332.5 | -4.5 | -1.34 | 332 | 337.5 | 332 | 47192 |
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
