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 | -1.15273775216 | 347 | 348 | 334 | 305276 | 344.27946729 | DE |
| 4 | 16 | 4.89296636086 | 327 | 348 | 326 | 295261 | 337.16521217 | DE |
| 12 | 15 | 4.57317073171 | 328 | 348 | 318 | 285293 | 336.64897673 | DE |
| 26 | 42 | 13.9534883721 | 301 | 348 | 291 | 295138 | 321.40853827 | DE |
| 52 | 58 | 20.350877193 | 285 | 348 | 276 | 270340 | 307.57461984 | DE |
| 156 | 67 | 24.2753623188 | 276 | 348 | 256 | 199769 | 297.76489021 | DE |
| 260 | 44.5 | 14.9078726968 | 298.5 | 348 | 192 | 208686 | 277.40610293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 344 | 4 | 1.18 | 341 | 344 | 337 | 352527 |
| 1737999000 | 340 | -3 | -0.87 | 342 | 342 | 334 | 244279 |
| 1737739800 | 343 | -4 | -1.15 | 345 | 345 | 343 | 259753 |
| 1737653400 | 347 | 1 | 0.29 | 348 | 348 | 345 | 323802 |
| 1737567000 | 346 | 1 | 0.29 | 347 | 347 | 344 | 346018 |
| 1737480600 | 345 | 1 | 0.29 | 344 | 346 | 344 | 290996 |
| 1737394200 | 344 | -3 | -0.86 | 346 | 347 | 344 | 224018 |
| 1737135000 | 347 | 5 | 1.46 | 340 | 347 | 340 | 359423 |
| 1737048600 | 342 | 4 | 1.18 | 339 | 342 | 339 | 96297 |
| 1736962200 | 338 | 5 | 1.50 | 336 | 338 | 336 | 201114 |
| 1736875800 | 333 | 1 | 0.30 | 333 | 337 | 332 | 290363 |
| 1736789400 | 332 | 1 | 0.30 | 330 | 332 | 328 | 226772 |
| 1736530200 | 331 | -1 | -0.30 | 331 | 331 | 329 | 318884 |
| 1736443800 | 332 | 4 | 1.22 | 330 | 333 | 330 | 145116 |
| 1736357400 | 328 | 0 | 0.00 | 328 | 329 | 326 | 702756 |
| 1736271000 | 328 | -4 | -1.20 | 331 | 331 | 326 | 161625 |
| 1736184600 | 332 | 1 | 0.30 | 331 | 333 | 330 | 374763 |
| 1735925400 | 331 | -1 | -0.30 | 331 | 334 | 327 | 312657 |
| 1735839000 | 332 | 6 | 1.84 | 327 | 332 | 326 | 378787 |
| 1735666200 | 326 | 0 | 0.00 | 326 | 326 | 326 | 128612 |
| 1735579800 | 326 | 0 | 0.00 | 329 | 329 | 326 | 193432 |
| 1735320600 | 326 | 0 | 0.00 | 330 | 330 | 326 | 69860 |
| 1735061400 | 326 | -1 | -0.31 | 326 | 326 | 326 | 70086 |
| 1734975000 | 327 | 1 | 0.31 | 326 | 328 | 325 | 154024 |
| 1734715800 | 326 | 4 | 1.24 | 321 | 326 | 318 | 145506 |
| 1734629400 | 322 | -10 | -3.01 | 329 | 329 | 321 | 284110 |
| 1734543000 | 332 | -1 | -0.30 | 333 | 333 | 330 | 294483 |
| 1734456600 | 333 | -1 | -0.30 | 332 | 333 | 330 | 286309 |
| 1734370200 | 334 | 2 | 0.60 | 333 | 334 | 332 | 200393 |
| 1734111000 | 332 | -3 | -0.90 | 335 | 335 | 330 | 424108 |
| 1734024600 | 335 | 1 | 0.30 | 334 | 335 | 331 | 303030 |
| 1733938200 | 334 | -1 | -0.30 | 334 | 335 | 330 | 290571 |
| 1733851800 | 335 | -1 | -0.30 | 335 | 335 | 331 | 468512 |
| 1733765400 | 336 | 0 | 0.00 | 337 | 339 | 333 | 390547 |
| 1733506200 | 336 | -6 | -1.75 | 341 | 341 | 336 | 402260 |
| 1733419800 | 342 | -1 | -0.29 | 342 | 342 | 339 | 347691 |
| 1733333400 | 343 | 2 | 0.59 | 341 | 343 | 340 | 453010 |
| 1733247000 | 341 | 0 | 0.00 | 341 | 341 | 339 | 149654 |
| 1733160600 | 341 | 2 | 0.59 | 339 | 341 | 338 | 232893 |
| 1732901400 | 339 | 1 | 0.30 | 337 | 340 | 337 | 250804 |
| 1732815000 | 338 | -1 | -0.29 | 339 | 340 | 338 | 149519 |
| 1732728600 | 339 | 0 | 0.00 | 339 | 339 | 337 | 391846 |
| 1732642200 | 339 | 1 | 0.30 | 337 | 339 | 337 | 310757 |
| 1732555800 | 338 | 1 | 0.30 | 334 | 340 | 334 | 488663 |
| 1732296600 | 337 | 0 | 0.00 | 339 | 339 | 334 | 248207 |
| 1732210200 | 337 | 3 | 0.90 | 333 | 337 | 333 | 445373 |
| 1732123800 | 334 | 0 | 0.00 | 334 | 334 | 330 | 285300 |
| 1732037400 | 334 | -1 | -0.30 | 336 | 336 | 334 | 193966 |
| 1731951000 | 335 | -13 | -3.74 | 335 | 335 | 334 | 328885 |
| 1731691800 | 348 | 5 | 1.46 | 344 | 348 | 332 | 438643 |
| 1731605400 | 343 | 3 | 0.88 | 345 | 345 | 341 | 213648 |
| 1731519000 | 340 | -1 | -0.29 | 340 | 344 | 339 | 419048 |
| 1731432600 | 341 | 2 | 0.59 | 341 | 341 | 341 | 195609 |
| 1731346200 | 339 | 2 | 0.59 | 341 | 341 | 339 | 222490 |
| 1731087000 | 337 | 1 | 0.30 | 337 | 337 | 337 | 148520 |
| 1731000600 | 336 | 0 | 0.00 | 339 | 340 | 334 | 252638 |
| 1730914200 | 336 | 11 | 3.38 | 328 | 338 | 328 | 378771 |
| 1730827800 | 325 | 1 | 0.31 | 324 | 326 | 324 | 140560 |
| 1730741400 | 324 | -4 | -1.22 | 326 | 326 | 324 | 208341 |
| 1730482200 | 328 | 6 | 1.86 | 324 | 328 | 322 | 142906 |
| 1730395800 | 322 | 1 | 0.31 | 321 | 322 | 321 | 62127 |
| 1730309400 | 321 | -4 | -1.23 | 321 | 324 | 321 | 91670 |
| 1730223000 | 325 | 0 | 0.00 | 322 | 325 | 322 | 324853 |
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
