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 | 46.5 | 8.74060150376 | 532 | 580 | 529 | 4125446 | 557.20508256 | DE |
| 4 | -6.5 | -1.11111111111 | 585 | 585 | 486.8 | 5295442 | 554.84708206 | DE |
| 12 | 71 | 13.9901477833 | 507.5 | 590 | 486.8 | 3840300 | 540.90573161 | DE |
| 26 | 42 | 7.82851817335 | 536.5 | 590 | 476 | 2990384 | 526.56864551 | DE |
| 52 | 97.9 | 20.3703703704 | 480.6 | 590 | 475 | 2996059 | 523.76690777 | DE |
| 156 | -37.3 | -6.05716141604 | 615.8 | 690.4 | 436.4 | 2825003 | 545.50184233 | DE |
| 260 | 20.3 | 3.63668935865 | 558.2 | 824.4 | 436.4 | 2540367 | 589.11804387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 578.5 | 4 | 0.70 | 575 | 580 | 569.5 | 2325066 |
| 1744821000 | 574.5 | 2.5 | 0.44 | 572 | 575.5 | 568.5 | 3511466 |
| 1744734600 | 572 | 8 | 1.42 | 565 | 575 | 565 | 3512628 |
| 1744648200 | 564 | 17 | 3.11 | 555 | 565 | 550 | 4631848 |
| 1744389000 | 547 | 9.5 | 1.77 | 541 | 552 | 535 | 3432361 |
| 1744302600 | 537.5 | 24 | 4.67 | 532 | 547.5 | 529 | 5538929 |
| 1744216200 | 513.5 | -14.5 | -2.75 | 516 | 520.5 | 505 | 5749678 |
| 1744129800 | 528 | 22 | 4.35 | 512.5 | 534 | 508.5 | 5638580 |
| 1744043400 | 506 | -22.5 | -4.26 | 516.5 | 530 | 486.8 | 9227101 |
| 1743784200 | 528.5 | -14 | -2.58 | 540 | 547.25 | 523 | 7755901 |
| 1743697800 | 542.5 | -31 | -5.41 | 542 | 549.5 | 539.5 | 4796057 |
| 1743611400 | 573.5 | -1 | -0.17 | 571.5 | 576.5 | 569 | 4536748 |
| 1743525000 | 574.5 | 3 | 0.52 | 578.5 | 579 | 571.5 | 4579138 |
| 1743438600 | 571.5 | 0.5 | 0.09 | 567.5 | 573.5 | 564.5 | 5183614 |
| 1743183000 | 571 | -3.5 | -0.61 | 576 | 578 | 569 | 5557537 |
| 1743096600 | 574.5 | -1.5 | -0.26 | 574 | 575 | 570 | 5588156 |
| 1743010200 | 576 | 2 | 0.35 | 576.5 | 578.5 | 572.5 | 3826540 |
| 1742923800 | 574 | -1.5 | -0.26 | 580 | 581 | 573 | 2443597 |
| 1742837400 | 575.5 | -1 | -0.17 | 578.5 | 580.5 | 572 | 3142387 |
| 1742578200 | 576.5 | -1 | -0.17 | 574 | 579.5 | 572 | 8726286 |
| 1742491800 | 577.5 | -4.5 | -0.77 | 585 | 585 | 571.5 | 8530285 |
| 1742405400 | 582 | -5 | -0.85 | 588 | 590 | 578.5 | 3921320 |
| 1742319000 | 587 | 7 | 1.21 | 581 | 587 | 575.5 | 7885725 |
| 1742232600 | 580 | 56 | 10.69 | 545.5 | 580 | 539.5 | 15711178 |
| 1741973400 | 524 | 8 | 1.55 | 516 | 524.5 | 514 | 3581753 |
| 1741887000 | 516 | 1 | 0.19 | 513 | 519.5 | 512 | 4280941 |
| 1741800600 | 515 | 5 | 0.98 | 512 | 518 | 508.5 | 2977712 |
| 1741714200 | 510 | -4.5 | -0.87 | 512.5 | 516 | 506 | 7781207 |
| 1741627800 | 514.5 | -0.5 | -0.10 | 518 | 523.5 | 513 | 3256687 |
| 1741368600 | 515 | 5.5 | 1.08 | 507 | 517.5 | 504.5 | 2180873 |
| 1741282200 | 509.5 | -7 | -1.36 | 520 | 520 | 508 | 3364878 |
| 1741195800 | 516.5 | -0.5 | -0.10 | 520.5 | 525.5 | 515 | 2349331 |
| 1741109400 | 517 | -4.5 | -0.86 | 517.5 | 523.5 | 514 | 3327908 |
| 1741023000 | 521.5 | 3.5 | 0.68 | 519 | 522.5 | 512.5 | 2042574 |
| 1740763800 | 518 | -1.5 | -0.29 | 516 | 521 | 515 | 6658997 |
| 1740677400 | 519.5 | 1.5 | 0.29 | 516.5 | 521 | 512 | 2137551 |
| 1740591000 | 518 | 10.5 | 2.07 | 509.5 | 518 | 509.5 | 1817728 |
| 1740504600 | 507.5 | 1.5 | 0.30 | 503 | 511.5 | 503 | 2218547 |
| 1740418200 | 506 | 0 | 0.00 | 507 | 509.5 | 502.5 | 1299535 |
| 1740159000 | 506 | 4.5 | 0.90 | 504.5 | 509.5 | 502 | 1988992 |
| 1740072600 | 501.5 | 2.3 | 0.46 | 501 | 507 | 499.8 | 1816333 |
| 1739986200 | 499.2 | -9.3 | -1.83 | 508.5 | 510.5 | 499 | 2827492 |
| 1739899800 | 508.5 | 4 | 0.79 | 505 | 509.5 | 502 | 1719664 |
| 1739813400 | 504.5 | -8.5 | -1.66 | 510.5 | 513 | 501 | 4574206 |
| 1739554200 | 513 | -2.5 | -0.48 | 516 | 517 | 509 | 2816628 |
| 1739467800 | 515.5 | -1 | -0.19 | 521.5 | 524 | 514 | 2404002 |
| 1739381400 | 516.5 | -2.5 | -0.48 | 518.5 | 524 | 514 | 2428059 |
| 1739295000 | 519 | -5 | -0.95 | 524 | 524 | 518 | 1613824 |
| 1739208600 | 524 | 5 | 0.96 | 519.5 | 524 | 519.5 | 2177323 |
| 1738949400 | 519 | -1.5 | -0.29 | 522.5 | 525 | 516 | 2496911 |
| 1738863000 | 520.5 | 2.5 | 0.48 | 521.5 | 529 | 519.5 | 2050518 |
| 1738776600 | 518 | 10 | 1.97 | 505 | 518.5 | 505 | 1355868 |
| 1738690200 | 508 | -4.5 | -0.88 | 511.5 | 514 | 502.5 | 2611666 |
| 1738603800 | 512.5 | -10 | -1.91 | 513.5 | 515 | 506 | 1999536 |
| 1738344600 | 522.5 | 2.5 | 0.48 | 520.5 | 525.5 | 518 | 3061610 |
| 1738258200 | 520 | -0.5 | -0.10 | 522 | 524 | 518.5 | 1550359 |
| 1738171800 | 520.5 | 4 | 0.77 | 518 | 522.5 | 518 | 1357585 |
| 1738085400 | 516.5 | 4.5 | 0.88 | 512.5 | 519 | 511.5 | 1732173 |
| 1737999000 | 512 | 4 | 0.79 | 506.5 | 515.5 | 506 | 1840250 |
| 1737739800 | 508 | 2 | 0.40 | 506 | 508 | 504.5 | 1485365 |
| 1737653400 | 506 | -0.5 | -0.10 | 507.5 | 508 | 504.5 | 1806353 |
| 1737567000 | 506.5 | 0.5 | 0.10 | 504.5 | 509.5 | 504 | 2488631 |
| 1737480600 | 506 | 3.5 | 0.70 | 502.5 | 507 | 501 | 1181374 |
| 1737394200 | 502.5 | -3.5 | -0.69 | 505 | 505.5 | 500.5 | 6767513 |
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
