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 | -9 | -1.68697282099 | 533.5 | 536 | 505 | 3168445 | 515.67637385 | DE |
| 4 | 156.7 | 42.6046764546 | 367.8 | 536 | 365.4 | 2826780 | 460.77451625 | DE |
| 12 | 114.7 | 27.9892630551 | 409.8 | 536 | 355.6 | 2062736 | 424.64366228 | DE |
| 26 | 65.9 | 14.3698211949 | 458.6 | 536 | 355.6 | 1694495 | 431.16135038 | DE |
| 52 | 169.5 | 47.7464788732 | 355 | 536 | 329.8 | 1534197 | 425.21625038 | DE |
| 156 | 220.5 | 72.5328947368 | 304 | 536 | 289.6 | 1509184 | 372.08309046 | DE |
| 260 | 236.9 | 82.371349096 | 287.6 | 536 | 232.8 | 1378991 | 347.02245845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 524.5 | 8.5 | 1.65 | 512.5 | 530 | 512.5 | 1873532 |
| 1741887000 | 516 | 4 | 0.78 | 512.5 | 518.5 | 510 | 1486618 |
| 1741800600 | 512 | -3 | -0.58 | 515.5 | 517 | 505 | 1969468 |
| 1741714200 | 515 | -5 | -0.96 | 521.5 | 526.5 | 515 | 3201409 |
| 1741627800 | 520 | 6 | 1.17 | 517 | 528 | 511.5 | 4053631 |
| 1741368600 | 514 | -16 | -3.02 | 533.5 | 536 | 508 | 5131101 |
| 1741282200 | 530 | 36.4 | 7.37 | 506 | 530 | 497.4 | 5954175 |
| 1741195800 | 493.6 | 39.8 | 8.77 | 461.4 | 497.6 | 459.4 | 4788625 |
| 1741109400 | 453.8 | -2.6 | -0.57 | 470 | 471.8 | 449.2 | 3952913 |
| 1741023000 | 456.4 | 52.2 | 12.91 | 435 | 460.8 | 432 | 4235747 |
| 1740763800 | 404.2 | 0.4 | 0.10 | 403.6 | 410.8 | 401.8 | 3042003 |
| 1740677400 | 403.8 | 4 | 1.00 | 400.6 | 403.8 | 397.4 | 1166673 |
| 1740591000 | 399.8 | -0.4 | -0.10 | 404.6 | 407.4 | 398.6 | 1646440 |
| 1740504600 | 400.2 | 5.2 | 1.32 | 397 | 403.6 | 393 | 2650580 |
| 1740418200 | 395 | 10.2 | 2.65 | 386 | 400.8 | 385.4 | 1402704 |
| 1740159000 | 384.8 | -4.6 | -1.18 | 390.6 | 391.2 | 384.8 | 1186496 |
| 1740072600 | 389.4 | -12.4 | -3.09 | 398.4 | 402.6 | 388.6 | 1965437 |
| 1739986200 | 401.8 | -0.8 | -0.20 | 408.8 | 408.8 | 398.4 | 1679247 |
| 1739899800 | 402.6 | 10.6 | 2.70 | 401.6 | 411.6 | 396 | 3540165 |
| 1739813400 | 392 | 23.6 | 6.41 | 384.6 | 392.8 | 377.2 | 2364904 |
| 1739554200 | 368.4 | -1.2 | -0.32 | 367.8 | 370.6 | 365.4 | 1117259 |
| 1739467800 | 369.6 | -1.2 | -0.32 | 367.6 | 372.4 | 365.8 | 920701 |
| 1739381400 | 370.8 | 0.2 | 0.05 | 371.2 | 371.8 | 367.4 | 1293258 |
| 1739295000 | 370.6 | 5.2 | 1.42 | 365 | 371.4 | 365 | 1400796 |
| 1739208600 | 365.4 | 4 | 1.11 | 362.6 | 365.4 | 361 | 1601604 |
| 1738949400 | 361.4 | 0.4 | 0.11 | 360 | 365.4 | 359.8 | 831247 |
| 1738863000 | 361 | -3.6 | -0.99 | 364 | 367.6 | 355.6 | 1668806 |
| 1738776600 | 364.6 | 0 | 0.00 | 365.8 | 365.8 | 361.4 | 1464754 |
| 1738690200 | 364.6 | -7 | -1.88 | 369.8 | 371.8 | 364.4 | 1919719 |
| 1738603800 | 371.6 | -1.2 | -0.32 | 369.2 | 374.8 | 365.6 | 1530639 |
| 1738344600 | 372.8 | 10 | 2.76 | 365.4 | 374.8 | 363.2 | 3638480 |
| 1738258200 | 362.8 | -4.2 | -1.14 | 370 | 373.6 | 362.8 | 1794005 |
| 1738171800 | 367 | -15.4 | -4.03 | 382.8 | 382.8 | 367 | 3019500 |
| 1738085400 | 382.4 | -1.6 | -0.42 | 387.8 | 388.2 | 381.4 | 1871373 |
| 1737999000 | 384 | -0.2 | -0.05 | 380.8 | 385.6 | 377.2 | 1153243 |
| 1737739800 | 384.2 | 2.4 | 0.63 | 384.2 | 388.6 | 380.4 | 1186662 |
| 1737653400 | 381.8 | -0.6 | -0.16 | 374.8 | 384.8 | 374.8 | 904626 |
| 1737567000 | 382.4 | -4.8 | -1.24 | 388 | 389.6 | 382.4 | 1914983 |
| 1737480600 | 387.2 | -33.4 | -7.94 | 410 | 414 | 369.4 | 4706179 |
| 1737394200 | 420.6 | -1.8 | -0.43 | 423 | 423 | 420.2 | 2241154 |
| 1737135000 | 422.4 | -0.6 | -0.14 | 420.2 | 425 | 419.4 | 2161395 |
| 1737048600 | 423 | 12.2 | 2.97 | 416 | 423.6 | 411.4 | 2110323 |
| 1736962200 | 410.8 | 5.6 | 1.38 | 407.2 | 410.8 | 405.4 | 891246 |
| 1736875800 | 405.2 | 1.4 | 0.35 | 405.6 | 408.6 | 402.8 | 6062551 |
| 1736789400 | 403.8 | -0.8 | -0.20 | 404 | 404.4 | 398 | 2043082 |
| 1736530200 | 404.6 | -6.4 | -1.56 | 413.6 | 413.8 | 404.6 | 928311 |
| 1736443800 | 411 | 2.6 | 0.64 | 406 | 411 | 402.4 | 1560855 |
| 1736357400 | 408.4 | -2 | -0.49 | 411 | 415.6 | 406.4 | 755213 |
| 1736271000 | 410.4 | 0.4 | 0.10 | 410.2 | 412.4 | 406.8 | 1112209 |
| 1736184600 | 410 | -6 | -1.44 | 415.8 | 415.8 | 407 | 1293967 |
| 1735925400 | 416 | -4 | -0.95 | 421.6 | 421.6 | 413.4 | 1650751 |
| 1735839000 | 420 | 4.6 | 1.11 | 415.8 | 421.2 | 414.6 | 726388 |
| 1735666200 | 415.4 | 1 | 0.24 | 416.4 | 416.4 | 414.2 | 509917 |
| 1735579800 | 414.4 | -1.4 | -0.34 | 411 | 415.6 | 411 | 740305 |
| 1735320600 | 415.8 | 3.4 | 0.82 | 414.4 | 415.8 | 410.8 | 559695 |
| 1735061400 | 412.4 | 5.4 | 1.33 | 406.6 | 412.4 | 406.6 | 295494 |
| 1734975000 | 407 | 2 | 0.49 | 412 | 412 | 404.4 | 550822 |
| 1734715800 | 405 | -6.8 | -1.65 | 409.8 | 410.4 | 400.8 | 2026102 |
| 1734629400 | 411.8 | 0.8 | 0.19 | 405 | 411.8 | 405 | 1983167 |
| 1734543000 | 411 | 3.6 | 0.88 | 406.4 | 411.8 | 406.4 | 654111 |
| 1734456600 | 407.4 | -6.8 | -1.64 | 405 | 414.2 | 405 | 1684742 |
| 1734370200 | 414.2 | 3.2 | 0.78 | 410 | 414.2 | 410 | 909582 |
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
