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 | 4.5 | 2.06422018349 | 218 | 225 | 210.5 | 459684 | 218.03690293 | DE |
| 4 | -9.5 | -4.09482758621 | 232 | 235.5 | 210.5 | 338117 | 221.54670642 | DE |
| 12 | -21.5 | -8.81147540984 | 244 | 250 | 210.5 | 294425 | 229.98519804 | DE |
| 26 | -76.5 | -25.5852842809 | 299 | 310 | 210.5 | 343259 | 245.34659259 | DE |
| 52 | -20.7 | -8.51151315789 | 243.2 | 320 | 210.5 | 295471 | 258.98464129 | DE |
| 156 | 5.5 | 2.53456221198 | 217 | 320 | 99.7 | 439634 | 199.6332384 | DE |
| 260 | 1.5 | 0.678733031674 | 221 | 368 | 92.3 | 682710 | 220.48907587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 222.5 | 7 | 3.25 | 210.5 | 224 | 210.5 | 235423 |
| 1741887000 | 215.5 | -4.5 | -2.05 | 220 | 220 | 213.5 | 316194 |
| 1741800600 | 220 | -3 | -1.35 | 218 | 225 | 218 | 139659 |
| 1741714200 | 223 | 5.5 | 2.53 | 214 | 223.5 | 214 | 227348 |
| 1741627800 | 217.5 | -1 | -0.46 | 223.5 | 223.5 | 217.5 | 1348365 |
| 1741368600 | 218.5 | 2 | 0.92 | 218 | 219.5 | 214.5 | 266856 |
| 1741282200 | 216.5 | 0.5 | 0.23 | 214.5 | 217 | 213 | 166064 |
| 1741195800 | 216 | -4 | -1.82 | 219 | 225 | 215.5 | 562396 |
| 1741109400 | 220 | -4.5 | -2.00 | 225.5 | 226 | 219.5 | 385569 |
| 1741023000 | 224.5 | 3.5 | 1.58 | 226 | 226.5 | 221 | 190437 |
| 1740763800 | 221 | -1 | -0.45 | 219 | 222.5 | 219 | 718782 |
| 1740677400 | 222 | -4.5 | -1.99 | 221.5 | 225.5 | 220.5 | 211535 |
| 1740591000 | 226.5 | -1 | -0.44 | 223 | 229.5 | 223 | 185816 |
| 1740504600 | 227.5 | 1 | 0.44 | 221 | 228.5 | 221 | 212301 |
| 1740418200 | 226.5 | -2.5 | -1.09 | 229 | 231.5 | 224.5 | 317022 |
| 1740159000 | 229 | 1.5 | 0.66 | 225 | 232.5 | 225 | 214933 |
| 1740072600 | 227.5 | 2 | 0.89 | 225.5 | 228 | 225 | 363567 |
| 1739986200 | 225.5 | -4.5 | -1.96 | 224.5 | 228 | 224 | 309661 |
| 1739899800 | 230 | 3.5 | 1.55 | 232 | 232 | 226.5 | 197374 |
| 1739813400 | 226.5 | 1 | 0.44 | 226.5 | 228 | 224 | 248077 |
| 1739554200 | 225.5 | -8.5 | -3.63 | 232 | 235.5 | 225.5 | 180391 |
| 1739467800 | 234 | 2.5 | 1.08 | 234.5 | 236 | 232 | 222148 |
| 1739381400 | 231.5 | -1 | -0.43 | 228 | 237 | 228 | 280811 |
| 1739295000 | 232.5 | -3 | -1.27 | 237 | 237 | 232 | 564934 |
| 1739208600 | 235.5 | 3 | 1.29 | 234 | 237.5 | 234 | 231118 |
| 1738949400 | 232.5 | 0.5 | 0.22 | 228 | 234.5 | 228 | 193688 |
| 1738863000 | 232 | 3.5 | 1.53 | 229 | 234 | 229 | 188525 |
| 1738776600 | 228.5 | 6 | 2.70 | 220 | 230 | 220 | 256380 |
| 1738690200 | 222.5 | -5 | -2.20 | 226 | 226 | 221 | 251055 |
| 1738603800 | 227.5 | -5 | -2.15 | 232 | 232 | 223 | 303883 |
| 1738344600 | 232.5 | 3 | 1.31 | 228 | 234 | 228 | 284189 |
| 1738258200 | 229.5 | -0.5 | -0.22 | 226.5 | 232.5 | 226.5 | 174279 |
| 1738171800 | 230 | -4 | -1.71 | 235 | 235 | 230 | 148700 |
| 1738085400 | 234 | 4 | 1.74 | 227.5 | 236 | 227.5 | 163006 |
| 1737999000 | 230 | -2 | -0.86 | 237.5 | 237.5 | 230 | 193710 |
| 1737739800 | 232 | -2 | -0.85 | 232 | 235.5 | 231 | 221432 |
| 1737653400 | 234 | -6 | -2.50 | 237 | 241 | 234 | 210187 |
| 1737567000 | 240 | -1.5 | -0.62 | 238 | 242.5 | 238 | 257407 |
| 1737480600 | 241.5 | -0.5 | -0.21 | 240 | 242.5 | 240 | 211515 |
| 1737394200 | 242 | 0 | 0.00 | 243 | 244.5 | 240 | 250334 |
| 1737135000 | 242 | 0 | 0.00 | 237 | 245 | 237 | 485167 |
| 1737048600 | 242 | -1 | -0.41 | 247 | 247 | 238 | 305076 |
| 1736962200 | 243 | 15 | 6.58 | 234 | 243.5 | 234 | 339557 |
| 1736875800 | 228 | 1.5 | 0.66 | 229.5 | 229.5 | 226.5 | 331299 |
| 1736789400 | 226.5 | -1 | -0.44 | 226 | 227.5 | 224.5 | 224654 |
| 1736530200 | 227.5 | -2 | -0.87 | 229.5 | 230 | 226 | 256812 |
| 1736443800 | 229.5 | -4.5 | -1.92 | 235 | 235 | 223 | 737015 |
| 1736357400 | 234 | -6 | -2.50 | 238 | 241 | 234 | 475782 |
| 1736271000 | 240 | -2.5 | -1.03 | 242.5 | 242.5 | 235.5 | 322617 |
| 1736184600 | 242.5 | 0 | 0.00 | 248 | 248 | 240 | 268382 |
| 1735925400 | 242.5 | -2.5 | -1.02 | 243 | 244.5 | 241.5 | 151327 |
| 1735839000 | 245 | 0 | 0.00 | 250 | 250 | 243.5 | 86308 |
| 1735666200 | 245 | 2.5 | 1.03 | 243.5 | 246 | 242.5 | 74963 |
| 1735579800 | 242.5 | 0.5 | 0.21 | 241 | 243.5 | 241 | 195558 |
| 1735320600 | 242 | -4 | -1.63 | 249 | 249 | 241 | 207849 |
| 1735061400 | 246 | 1 | 0.41 | 246 | 248.5 | 245.5 | 81855 |
| 1734975000 | 245 | -1.5 | -0.61 | 241 | 245.5 | 241 | 193325 |
| 1734715800 | 246.5 | 1 | 0.41 | 244 | 246.5 | 241 | 675041 |
| 1734629400 | 245.5 | 5.5 | 2.29 | 239 | 245.5 | 238.5 | 674984 |
| 1734543000 | 240 | 6.5 | 2.78 | 231 | 240 | 231 | 285033 |
| 1734456600 | 233.5 | -3.5 | -1.48 | 238 | 238 | 232.5 | 1053356 |
| 1734370200 | 237 | -1.5 | -0.63 | 244 | 244 | 236 | 843822 |
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
