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 | 7 | 1.37524557957 | 509 | 520 | 508 | 257122 | 516.33792571 | DE |
| 4 | 9 | 1.77514792899 | 507 | 520 | 500 | 253121 | 510.70498325 | DE |
| 12 | 9 | 1.77514792899 | 507 | 530 | 484.5 | 277198 | 506.35757505 | DE |
| 26 | -20 | -3.73134328358 | 536 | 538 | 484.5 | 257744 | 505.24888425 | DE |
| 52 | -2 | -0.3861003861 | 518 | 538 | 450 | 208746 | 503.96107849 | DE |
| 156 | 13 | 2.58449304175 | 503 | 547 | 434 | 200236 | 502.74788023 | DE |
| 260 | 111 | 27.4074074074 | 405 | 547 | 250 | 206222 | 473.25022715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 516 | -1 | -0.19 | 514 | 516 | 511 | 260651 |
| 1719333000 | 517 | 1 | 0.19 | 517 | 517 | 512 | 182491 |
| 1719246600 | 516 | -2 | -0.39 | 518 | 520 | 516 | 301855 |
| 1718987400 | 518 | 1 | 0.19 | 511 | 518 | 511 | 234902 |
| 1718901000 | 517 | 3 | 0.58 | 513 | 517 | 512 | 304955 |
| 1718814600 | 514 | 6 | 1.18 | 509 | 514 | 508 | 261405 |
| 1718728200 | 508 | 3 | 0.59 | 505 | 511 | 505 | 460585 |
| 1718641800 | 505 | -1 | -0.20 | 504 | 507 | 504 | 185799 |
| 1718382600 | 506 | -1 | -0.20 | 508 | 508 | 505 | 252678 |
| 1718296200 | 507 | -3 | -0.59 | 510 | 511 | 507 | 240322 |
| 1718209800 | 510 | 6 | 1.19 | 508 | 512 | 507 | 177815 |
| 1718123400 | 504 | -6 | -1.18 | 509 | 512 | 504 | 128996 |
| 1718037000 | 510 | -5 | -0.97 | 509 | 514 | 509 | 342541 |
| 1717777800 | 515 | -1 | -0.19 | 518 | 518 | 511 | 274746 |
| 1717691400 | 516 | 2 | 0.39 | 514 | 517 | 514 | 216214 |
| 1717605000 | 514 | 5 | 0.98 | 512 | 514 | 507 | 176706 |
| 1717518600 | 509 | -2 | -0.39 | 505 | 512 | 505 | 276919 |
| 1717432200 | 511 | 6 | 1.19 | 508 | 512 | 506 | 213316 |
| 1717173000 | 505 | 1 | 0.20 | 505 | 508 | 505 | 192771 |
| 1717086600 | 504 | -3 | -0.59 | 500 | 507 | 500 | 220504 |
| 1717000200 | 507 | 0 | 0.00 | 507 | 509 | 505 | 416901 |
| 1716913800 | 507 | -4 | -0.78 | 511 | 513 | 507 | 354999 |
| 1716568200 | 511 | -1 | -0.20 | 520 | 520 | 509 | 203626 |
| 1716481800 | 512 | -7 | -1.35 | 530 | 530 | 510 | 237468 |
| 1716395400 | 519 | 0 | 0.00 | 524 | 524 | 515 | 146673 |
| 1716309000 | 519 | -5 | -0.95 | 522 | 524 | 519 | 266588 |
| 1716222600 | 524 | 5 | 0.96 | 523 | 524 | 519 | 232084 |
| 1715963400 | 519 | -3 | -0.57 | 523 | 523 | 518 | 319242 |
| 1715877000 | 522 | 1 | 0.19 | 520 | 522 | 518 | 196948 |
| 1715790600 | 521 | 3 | 0.58 | 524 | 524 | 519 | 233236 |
| 1715704200 | 518 | 4 | 0.78 | 520 | 520 | 515 | 234719 |
| 1715617800 | 514 | 1 | 0.19 | 525 | 525 | 514 | 254846 |
| 1715358600 | 513 | 0 | 0.00 | 515 | 522 | 513 | 234201 |
| 1715272200 | 513 | 1 | 0.20 | 517 | 517 | 513 | 695398 |
| 1715185800 | 512 | -3 | -0.58 | 520 | 520 | 510 | 177974 |
| 1715099400 | 515 | 5 | 0.98 | 510 | 517 | 510 | 363019 |
| 1714753800 | 510 | 4 | 0.79 | 503 | 510 | 503 | 192908 |
| 1714667400 | 506 | 5 | 1.00 | 512 | 512 | 501 | 269926 |
| 1714581000 | 501 | -1 | -0.20 | 499 | 501 | 497.5 | 147988 |
| 1714494600 | 502 | -4 | -0.79 | 501 | 504 | 499 | 229601 |
| 1714408200 | 506 | 4 | 0.80 | 502 | 509 | 502 | 241432 |
| 1714149000 | 502 | 3 | 0.60 | 499 | 504 | 499 | 251873 |
| 1714062600 | 499 | -2 | -0.40 | 497 | 499 | 495.5 | 218657 |
| 1713976200 | 501 | 2.5 | 0.50 | 500 | 501 | 496 | 163678 |
| 1713889800 | 498.5 | 6.5 | 1.32 | 490 | 498.5 | 490 | 344672 |
| 1713803400 | 492 | 6.5 | 1.34 | 491 | 492 | 490 | 168471 |
| 1713544200 | 485.5 | -4 | -0.82 | 487 | 487 | 484.5 | 396944 |
| 1713457800 | 489.5 | 3 | 0.62 | 489 | 494 | 486.5 | 171847 |
| 1713371400 | 486.5 | -4 | -0.82 | 491 | 494.5 | 486.5 | 327425 |
| 1713285000 | 490.5 | -5.5 | -1.11 | 495.5 | 495.5 | 489 | 202270 |
| 1713198600 | 496 | -0.5 | -0.10 | 498 | 498.5 | 491.5 | 344861 |
| 1712939400 | 496.5 | 1 | 0.20 | 498 | 498 | 495 | 406168 |
| 1712853000 | 495.5 | -0.5 | -0.10 | 496 | 497 | 494.5 | 290356 |
| 1712766600 | 496 | 1 | 0.20 | 498 | 499 | 495 | 544739 |
| 1712680200 | 495 | -3.5 | -0.70 | 498 | 500 | 495 | 320013 |
| 1712593800 | 498.5 | -2.5 | -0.50 | 498 | 501 | 498 | 516846 |
| 1712334600 | 501 | -2 | -0.40 | 503 | 503 | 497 | 347711 |
| 1712248200 | 503 | 0 | 0.00 | 501 | 505 | 499 | 496638 |
| 1712161800 | 503 | -3 | -0.59 | 507 | 507 | 501 | 269026 |
| 1712075400 | 506 | 2 | 0.40 | 505 | 507 | 504 | 381452 |
| 1711647000 | 504 | 4 | 0.80 | 501 | 504 | 499 | 369021 |
| 1711560600 | 500 | -1 | -0.20 | 500 | 502 | 500 | 302625 |
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
