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 | -25.5 | -7.58928571429 | 336 | 338 | 309 | 508981 | 322.98962968 | DE |
| 4 | -6 | -1.89573459716 | 316.5 | 341 | 309 | 524674 | 329.80020606 | DE |
| 12 | -7 | -2.20472440945 | 317.5 | 341 | 309 | 621686 | 323.23058427 | DE |
| 26 | 1 | 0.32310177706 | 309.5 | 341 | 297 | 688449 | 316.79074239 | DE |
| 52 | 5.5 | 1.80327868852 | 305 | 341 | 297 | 707192 | 318.04121511 | DE |
| 156 | -24.5 | -7.31343283582 | 335 | 353 | 229.5 | 852132 | 283.66089957 | DE |
| 260 | 60.49999627 | 24.1999981469 | 250.00000373 | 353 | 127.4000019 | 546599 | 282.48316168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 340 | 1 | 0.29 | 337 | 340 | 335 | 370734 |
| 1733765400 | 339 | -1 | -0.29 | 340 | 340 | 337 | 257498 |
| 1733506200 | 340 | 0.5 | 0.15 | 334.5 | 341 | 334 | 2457215 |
| 1733419800 | 339.5 | 11 | 3.35 | 328 | 339.5 | 327 | 623691 |
| 1733333400 | 328.5 | 1.5 | 0.46 | 326.5 | 328.5 | 326 | 565413 |
| 1733247000 | 327 | 1 | 0.31 | 328.5 | 328.5 | 325.5 | 404325 |
| 1733160600 | 326 | -0.5 | -0.15 | 323.5 | 326.5 | 323.5 | 301220 |
| 1732901400 | 326.5 | 4.5 | 1.40 | 320 | 326.5 | 320 | 677843 |
| 1732815000 | 322 | 2.5 | 0.78 | 318 | 322 | 318 | 206830 |
| 1732728600 | 319.5 | 0.5 | 0.16 | 318.5 | 321 | 318.5 | 418165 |
| 1732642200 | 319 | -2.5 | -0.78 | 318 | 319 | 317.5 | 213976 |
| 1732555800 | 321.5 | 6 | 1.90 | 317 | 321.5 | 317 | 622403 |
| 1732296600 | 315.5 | 1 | 0.32 | 316.5 | 319.5 | 315.5 | 279350 |
| 1732210200 | 314.5 | -1 | -0.32 | 316 | 316.5 | 314.5 | 488313 |
| 1732123800 | 315.5 | -2 | -0.63 | 317 | 319 | 315.5 | 529301 |
| 1732037400 | 317.5 | 0.5 | 0.16 | 318 | 318 | 317 | 990412 |
| 1731951000 | 317 | -2 | -0.63 | 319 | 319 | 316 | 811885 |
| 1731691800 | 319 | 1.5 | 0.47 | 317.5 | 319.5 | 317.5 | 936231 |
| 1731605400 | 317.5 | -0.5 | -0.16 | 317 | 318.5 | 317 | 413070 |
| 1731519000 | 318 | -0.5 | -0.16 | 318 | 318.5 | 317 | 748741 |
| 1731432600 | 318.5 | -0.5 | -0.16 | 320 | 320.5 | 318.5 | 802122 |
| 1731346200 | 319 | -3.5 | -1.09 | 322 | 323.5 | 319 | 732468 |
| 1731087000 | 322.5 | 0 | 0.00 | 321 | 322.5 | 320.5 | 405032 |
| 1731000600 | 322.5 | 3 | 0.94 | 319.5 | 322.5 | 319 | 427213 |
| 1730914200 | 319.5 | 0 | 0.00 | 322 | 322 | 318 | 537635 |
| 1730827800 | 319.5 | 0.5 | 0.16 | 317 | 320 | 317 | 707964 |
| 1730741400 | 319 | 4 | 1.27 | 314.5 | 319.5 | 314.5 | 349041 |
| 1730482200 | 315 | 1 | 0.32 | 316 | 317 | 313 | 382260 |
| 1730395800 | 314 | 0 | 0.00 | 313 | 314 | 312 | 390514 |
| 1730309400 | 314 | 1.5 | 0.48 | 313.5 | 317.5 | 312.5 | 454166 |
| 1730223000 | 312.5 | -7.5 | -2.34 | 319.5 | 320 | 312.5 | 338769 |
| 1730136600 | 320 | 1.5 | 0.47 | 322 | 322 | 319.5 | 585840 |
| 1729873800 | 318.5 | 0 | 0.00 | 317 | 319.5 | 317 | 1825126 |
| 1729787400 | 318.5 | -0.5 | -0.16 | 321 | 321 | 318.5 | 2431190 |
| 1729701000 | 319 | -2 | -0.62 | 322 | 322 | 318 | 1040359 |
| 1729614600 | 321 | -0.5 | -0.16 | 323.5 | 323.5 | 320 | 591263 |
| 1729528200 | 321.5 | 0.5 | 0.16 | 320 | 322 | 320 | 702354 |
| 1729269000 | 321 | 0.5 | 0.16 | 319 | 321 | 318 | 574589 |
| 1729182600 | 320.5 | 0.5 | 0.16 | 321 | 321.5 | 319 | 538322 |
| 1729096200 | 320 | 0 | 0.00 | 324 | 324 | 318 | 553036 |
| 1729009800 | 320 | -0.5 | -0.16 | 321 | 321 | 319 | 440414 |
| 1728923400 | 320.5 | 0.5 | 0.16 | 322 | 322 | 319 | 583505 |
| 1728664200 | 320 | -3 | -0.93 | 321.5 | 324 | 319 | 457213 |
| 1728577800 | 323 | -3 | -0.92 | 324 | 325 | 320 | 505313 |
| 1728491400 | 326 | 2 | 0.62 | 326 | 327.5 | 325.5 | 693448 |
| 1728405000 | 324 | -5 | -1.52 | 324.5 | 327 | 322.5 | 538390 |
| 1728318600 | 329 | 0 | 0.00 | 327 | 329 | 325.5 | 352713 |
| 1728059400 | 329 | 0 | 0.00 | 327 | 329 | 326.5 | 209450 |
| 1727973000 | 329 | -0.5 | -0.15 | 329.5 | 329.5 | 326.5 | 266753 |
| 1727886600 | 329.5 | 1.5 | 0.46 | 327.5 | 329.5 | 325.5 | 760131 |
| 1727800200 | 328 | -2.5 | -0.76 | 331 | 331 | 328 | 1432533 |
| 1727713800 | 330.5 | 2.5 | 0.76 | 327 | 330.5 | 325.5 | 754662 |
| 1727454600 | 328 | 8 | 2.50 | 317.5 | 328 | 317.5 | 525958 |
| 1727368200 | 320 | 3 | 0.95 | 317.5 | 320 | 317 | 343591 |
| 1727281800 | 317 | 1 | 0.32 | 316.5 | 317.5 | 315.5 | 515968 |
| 1727195400 | 316 | 0.5 | 0.16 | 314 | 316 | 314 | 755695 |
| 1727109000 | 315.5 | -0.5 | -0.16 | 313.5 | 315.5 | 313 | 338826 |
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
