We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 2.5974025974 | 308 | 318 | 298 | 189624 | 307.86922225 | DE |
| 4 | -20 | -5.95238095238 | 336 | 345 | 289 | 276423 | 328.26145283 | DE |
| 12 | -50 | -13.6612021858 | 366 | 366 | 289 | 262116 | 340.64535851 | DE |
| 26 | -57 | -15.2815013405 | 373 | 382 | 289 | 215540 | 353.40584106 | DE |
| 52 | -45 | -12.4653739612 | 361 | 390 | 289 | 196676 | 362.67411565 | DE |
| 156 | -4 | -1.25 | 320 | 390 | 289 | 176746 | 357.66588364 | DE |
| 260 | 77 | 32.2175732218 | 239 | 390 | 220 | 173986 | 337.30252026 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 316 | 5 | 1.61 | 318 | 318 | 313 | 137734 |
| 1744389000 | 311 | 2 | 0.65 | 316 | 316 | 311 | 69825 |
| 1744302600 | 309 | 7 | 2.32 | 303 | 315 | 303 | 187555 |
| 1744216200 | 302 | -7 | -2.27 | 301 | 304 | 298 | 310843 |
| 1744129800 | 309 | 4 | 1.31 | 308 | 313 | 308 | 242163 |
| 1744043400 | 305 | -6.5 | -2.09 | 294 | 305 | 289 | 294014 |
| 1743784200 | 311.5 | -10.5 | -3.26 | 321 | 325 | 307 | 390004 |
| 1743697800 | 322 | -13 | -3.88 | 329 | 329 | 322 | 147215 |
| 1743611400 | 335 | 1 | 0.30 | 334 | 337 | 333 | 398608 |
| 1743525000 | 334 | 4 | 1.21 | 332 | 334 | 331 | 289565 |
| 1743438600 | 330 | -5 | -1.49 | 334 | 334 | 330 | 209988 |
| 1743183000 | 335 | -6 | -1.76 | 340 | 340 | 335 | 421732 |
| 1743096600 | 341 | 2 | 0.59 | 342 | 342 | 340 | 63427 |
| 1743010200 | 339 | -1 | -0.29 | 345 | 345 | 338 | 165925 |
| 1742923800 | 340 | -2 | -0.58 | 338 | 341 | 338 | 196456 |
| 1742837400 | 342 | 3 | 0.88 | 340 | 342 | 340 | 399398 |
| 1742578200 | 339 | -1 | -0.29 | 341 | 341 | 338 | 510152 |
| 1742491800 | 340 | 2 | 0.59 | 335 | 340 | 335 | 279347 |
| 1742405400 | 338 | 2 | 0.60 | 337 | 339 | 336 | 609550 |
| 1742319000 | 336 | 2 | 0.60 | 336 | 336 | 333 | 204957 |
| 1742232600 | 334 | -1 | -0.30 | 331 | 336 | 331 | 152775 |
| 1741973400 | 335 | 3 | 0.90 | 333 | 335 | 333 | 215149 |
| 1741887000 | 332 | -1 | -0.30 | 332 | 335 | 328 | 144742 |
| 1741800600 | 333 | -1 | -0.30 | 334 | 334 | 330 | 119972 |
| 1741714200 | 334 | 2 | 0.60 | 332 | 334 | 331 | 224558 |
| 1741627800 | 332 | -7 | -2.06 | 335 | 335 | 332 | 93314 |
| 1741368600 | 339 | 1 | 0.30 | 337 | 339 | 336 | 158284 |
| 1741282200 | 338 | -1 | -0.29 | 340 | 340 | 338 | 103970 |
| 1741195800 | 339 | 2 | 0.59 | 337 | 339 | 337 | 202786 |
| 1741109400 | 337 | -3 | -0.88 | 336 | 337 | 336 | 449903 |
| 1741023000 | 340 | 0 | 0.00 | 341 | 341 | 337 | 193323 |
| 1740763800 | 340 | -5 | -1.45 | 339 | 340 | 336 | 184390 |
| 1740677400 | 345 | -3 | -0.86 | 346 | 347 | 342 | 194877 |
| 1740591000 | 348 | 3 | 0.87 | 345 | 348 | 343 | 303261 |
| 1740504600 | 345 | 0 | 0.00 | 342 | 345 | 342 | 296544 |
| 1740418200 | 345 | -3 | -0.86 | 339 | 345 | 339 | 171423 |
| 1740159000 | 348 | 3 | 0.87 | 346 | 348 | 345 | 521233 |
| 1740072600 | 345 | -2 | -0.58 | 346 | 346 | 344 | 796817 |
| 1739986200 | 347 | 5 | 1.46 | 342 | 347 | 341 | 569860 |
| 1739899800 | 342 | -7 | -2.01 | 349 | 349 | 341 | 773388 |
| 1739813400 | 349 | -2 | -0.57 | 351 | 351 | 346 | 303866 |
| 1739554200 | 351 | -1 | -0.28 | 354 | 357 | 350 | 126626 |
| 1739467800 | 352 | -3 | -0.85 | 355 | 355 | 351 | 394392 |
| 1739381400 | 355 | 2 | 0.57 | 356 | 356 | 353 | 106079 |
| 1739295000 | 353 | -5 | -1.40 | 357 | 357 | 353 | 149943 |
| 1739208600 | 358 | 1 | 0.28 | 359 | 359 | 357 | 191688 |
| 1738949400 | 357 | 2 | 0.56 | 356 | 357 | 355 | 288142 |
| 1738863000 | 355 | 2 | 0.57 | 353 | 356 | 353 | 114728 |
| 1738776600 | 353 | -2 | -0.56 | 350 | 353 | 347 | 159443 |
| 1738690200 | 355 | 1 | 0.28 | 353 | 355 | 345 | 217333 |
| 1738603800 | 354 | -4 | -1.12 | 354 | 356 | 349 | 117261 |
| 1738344600 | 358 | 4 | 1.13 | 356 | 358 | 354 | 106107 |
| 1738258200 | 354 | 0 | 0.00 | 353 | 355 | 352 | 311766 |
| 1738171800 | 354 | 4 | 1.14 | 351 | 355 | 351 | 335432 |
| 1738085400 | 350 | -3 | -0.85 | 351 | 352 | 347 | 513391 |
| 1737999000 | 353 | -9 | -2.49 | 360 | 361 | 353 | 185952 |
| 1737739800 | 362 | -1 | -0.28 | 365 | 365 | 360 | 240643 |
| 1737653400 | 363 | 1 | 0.28 | 364 | 364 | 362 | 124644 |
| 1737567000 | 362 | 0 | 0.00 | 362 | 362 | 361 | 218518 |
| 1737480600 | 362 | -1 | -0.28 | 366 | 366 | 362 | 121952 |
| 1737394200 | 363 | -5 | -1.36 | 368 | 370 | 363 | 159257 |
| 1737135000 | 368 | 1 | 0.27 | 370 | 370 | 367 | 52743 |
| 1737048600 | 367 | -1 | -0.27 | 369 | 370 | 367 | 181800 |
| 1736962200 | 368 | -1 | -0.27 | 368 | 370 | 366 | 116138 |
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
