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 | -17 | -5.23076923077 | 325 | 326.5 | 311 | 705976 | 322.53391886 | DE |
| 4 | -13 | -4.04984423676 | 321 | 331.5 | 311 | 627052 | 323.87563792 | DE |
| 12 | -22 | -6.66666666667 | 330 | 331.5 | 309 | 788796 | 320.08380401 | DE |
| 26 | 0.5 | 0.162601626016 | 307.5 | 341 | 305 | 701150 | 320.88769601 | DE |
| 52 | -9.5 | -2.99212598425 | 317.5 | 341 | 297 | 733409 | 319.38997808 | DE |
| 156 | 13 | 4.40677966102 | 295 | 341 | 229.5 | 873991 | 284.70418885 | DE |
| 260 | 90.99999677 | 41.9354817583 | 217.00000323 | 353 | 127.4000019 | 578966 | 284.89055639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 316 | -6.5 | -2.02 | 323.5 | 323.5 | 316 | 788334 |
| 1741368600 | 322.5 | -3.5 | -1.07 | 325 | 325 | 322 | 322759 |
| 1741282200 | 326 | 2 | 0.62 | 325 | 326 | 323 | 242389 |
| 1741195800 | 324 | -1 | -0.31 | 323 | 326.5 | 323 | 1045456 |
| 1741109400 | 325 | 0 | 0.00 | 325 | 326 | 323.5 | 1130942 |
| 1741023000 | 325 | 0.5 | 0.15 | 323 | 325 | 323 | 290958 |
| 1740763800 | 324.5 | 0 | 0.00 | 324.5 | 325 | 323 | 599047 |
| 1740677400 | 324.5 | 2.5 | 0.78 | 321.5 | 324.5 | 321 | 336771 |
| 1740591000 | 322 | -1 | -0.31 | 323 | 323 | 321 | 499876 |
| 1740504600 | 323 | 0 | 0.00 | 323.5 | 323.5 | 321 | 558019 |
| 1740418200 | 323 | -3 | -0.92 | 329 | 329 | 320 | 844376 |
| 1740159000 | 326 | -2.5 | -0.76 | 326.5 | 329 | 326 | 445743 |
| 1740072600 | 328.5 | 1.5 | 0.46 | 329.5 | 329.5 | 325 | 283321 |
| 1739986200 | 327 | -4 | -1.21 | 330.5 | 331.5 | 327 | 445391 |
| 1739899800 | 331 | 1.5 | 0.46 | 327.5 | 331 | 327.5 | 380565 |
| 1739813400 | 329.5 | 4.5 | 1.38 | 325 | 329.5 | 324.5 | 462216 |
| 1739554200 | 325 | 2 | 0.62 | 322.5 | 326 | 322.5 | 207436 |
| 1739467800 | 323 | 0 | 0.00 | 323 | 324.5 | 323 | 402409 |
| 1739381400 | 323 | 0 | 0.00 | 322 | 323.5 | 322 | 598786 |
| 1739295000 | 323 | 2 | 0.62 | 321 | 323 | 320 | 2656247 |
| 1739208600 | 321 | 2 | 0.63 | 320 | 322 | 318.5 | 490091 |
| 1738949400 | 319 | -3 | -0.93 | 322 | 322 | 318.5 | 580197 |
| 1738863000 | 322 | 2 | 0.63 | 322.5 | 323 | 320.5 | 1772899 |
| 1738776600 | 320 | -1.5 | -0.47 | 320.5 | 321.5 | 320 | 1863003 |
| 1738690200 | 321.5 | 1.5 | 0.47 | 320 | 321.5 | 319.5 | 324641 |
| 1738603800 | 320 | -2 | -0.62 | 321 | 323 | 317.5 | 867059 |
| 1738344600 | 322 | -4 | -1.23 | 325 | 325 | 321 | 715104 |
| 1738258200 | 326 | 5 | 1.56 | 321 | 326 | 321 | 759916 |
| 1738171800 | 321 | 1.5 | 0.47 | 320 | 321.5 | 320 | 369891 |
| 1738085400 | 319.5 | 0.5 | 0.16 | 317.5 | 320 | 317.5 | 386140 |
| 1737999000 | 319 | -1 | -0.31 | 319 | 319 | 317.5 | 905118 |
| 1737739800 | 320 | 2 | 0.63 | 319 | 320 | 318 | 515407 |
| 1737653400 | 318 | -1 | -0.31 | 320 | 320 | 317.5 | 416370 |
| 1737567000 | 319 | -1 | -0.31 | 320 | 320 | 317.5 | 813168 |
| 1737480600 | 320 | 1 | 0.31 | 318 | 320.5 | 318 | 854804 |
| 1737394200 | 319 | 0 | 0.00 | 319.5 | 319.5 | 317 | 726019 |
| 1737135000 | 319 | -1 | -0.31 | 320 | 320.5 | 318 | 793100 |
| 1737048600 | 320 | 1.5 | 0.47 | 318 | 320.5 | 318 | 855246 |
| 1736962200 | 318.5 | 1.5 | 0.47 | 318 | 318.5 | 317 | 3615773 |
| 1736875800 | 317 | -1 | -0.31 | 318.5 | 318.5 | 316.5 | 2619406 |
| 1736789400 | 318 | -1 | -0.31 | 317.5 | 318.5 | 316.5 | 1030544 |
| 1736530200 | 319 | 2 | 0.63 | 316.5 | 319 | 316 | 2144867 |
| 1736443800 | 317 | 0.5 | 0.16 | 315 | 317 | 315 | 758100 |
| 1736357400 | 316.5 | -0.5 | -0.16 | 318.5 | 319 | 315 | 1118263 |
| 1736271000 | 317 | -1.5 | -0.47 | 319.5 | 319.5 | 315 | 493097 |
| 1736184600 | 318.5 | -6 | -1.85 | 324.5 | 325 | 318.5 | 344765 |
| 1735925400 | 324.5 | 2 | 0.62 | 322 | 325.5 | 322 | 691691 |
| 1735839000 | 322.5 | 0.5 | 0.16 | 323 | 323 | 322 | 310707 |
| 1735666200 | 322 | 1 | 0.31 | 319 | 322.5 | 319 | 70102 |
| 1735579800 | 321 | 0.5 | 0.16 | 323 | 323 | 320 | 213985 |
| 1735320600 | 320.5 | 0 | 0.00 | 320 | 322.5 | 320 | 204230 |
| 1735061400 | 320.5 | 2 | 0.63 | 319.5 | 320.5 | 319.5 | 400014 |
| 1734975000 | 318.5 | 8 | 2.58 | 312.5 | 320.5 | 312 | 412192 |
| 1734715800 | 310.5 | -2.5 | -0.80 | 313 | 313 | 309 | 2538729 |
| 1734629400 | 313 | -6.5 | -2.03 | 318.5 | 318.5 | 313 | 752227 |
| 1734543000 | 319.5 | -2 | -0.62 | 323 | 323 | 319.5 | 393591 |
| 1734456600 | 321.5 | -9.5 | -2.87 | 330 | 330 | 321.5 | 299850 |
| 1734370200 | 331 | -2 | -0.60 | 338 | 338 | 330.5 | 834579 |
| 1734111000 | 333 | -1.5 | -0.45 | 336 | 336 | 333 | 264659 |
| 1734024600 | 334.5 | -0.5 | -0.15 | 335 | 338 | 334.5 | 297705 |
| 1733938200 | 335 | -5 | -1.47 | 338 | 338 | 335 | 252205 |
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
