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 | -4.68 | -3.04885993485 | 153.5 | 167.7 | 146.7 | 2892 | 158.58436437 | DE |
| 4 | 2.1 | 1.43129770992 | 146.72 | 167.7 | 136 | 1851 | 151.3012894 | DE |
| 12 | -54.88 | -26.941580756 | 203.7 | 251 | 136 | 2673 | 187.9334779 | DE |
| 26 | -82.03 | -35.5338964696 | 230.85 | 251 | 136 | 3387 | 203.86385197 | DE |
| 52 | 77.74 | 109.369724254 | 71.08 | 265 | 67.69 | 5097 | 179.37265814 | DE |
| 156 | 87.87 | 144.167350287 | 60.95 | 265 | 30 | 3595 | 138.56063053 | DE |
| 260 | 87.87 | 144.167350287 | 60.95 | 265 | 30 | 3595 | 138.56063053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727970900 | 147.88 | -2.06 | -1.37 | 150.02 | 150.02 | 147.08 | 1775 |
| 1727884500 | 149.94 | 2.52 | 1.71 | 147.44 | 149.94 | 146.69999 | 2161 |
| 1727798100 | 147.41999 | -15.34 | -9.42 | 162.94 | 163.18 | 147.41999 | 2453 |
| 1727711700 | 162.76 | -3.7 | -2.22 | 166.63999 | 167.19999 | 160.36 | 4255 |
| 1727452500 | 166.46 | 6.66 | 4.17 | 162.46 | 167.69999 | 161.5 | 3229 |
| 1727366100 | 159.8 | 6.7 | 4.38 | 153.5 | 159.8 | 152.5 | 2360 |
| 1727279700 | 153.1 | 3.1 | 2.07 | 151.66 | 155 | 151.06 | 280 |
| 1727193300 | 150 | -3.74 | -2.43 | 154 | 154.52 | 147.5 | 1160 |
| 1727106900 | 153.74 | 4.22 | 2.82 | 155.5 | 156 | 152.88 | 766 |
| 1726847700 | 149.52 | -7.66 | -4.87 | 153.04 | 153.08 | 149.5 | 2996 |
| 1726761300 | 157.18 | 11.06 | 7.57 | 150.97999 | 157.24 | 150.66 | 3221 |
| 1726674900 | 146.12 | -4.54 | -3.01 | 147.74 | 147.94 | 144 | 812 |
| 1726588500 | 150.66 | 4.4 | 3.01 | 146.4 | 150.66 | 146.32 | 1022 |
| 1726502100 | 146.26 | -3.54 | -2.36 | 145.54 | 146.62 | 140.6 | 1124 |
| 1726242900 | 149.8 | 4.34 | 2.98 | 146.88 | 149.8 | 145.96 | 1074 |
| 1726156500 | 145.46 | 6.42 | 4.62 | 144.62 | 146.63999 | 143.1 | 892 |
| 1726070100 | 139.04 | -1.9 | -1.35 | 139.26 | 140.6 | 136.8 | 1108 |
| 1725983700 | 140.94 | 3.34 | 2.43 | 140.34 | 141.69999 | 136.63999 | 2158 |
| 1725897300 | 137.6 | -0.68 | -0.49 | 137.38 | 142 | 136 | 2499 |
| 1725638100 | 138.28 | -6.48 | -4.48 | 144.44 | 148 | 137.82 | 1485 |
| 1725551700 | 144.76 | -4.84 | -3.24 | 146.72 | 149.24 | 144.19999 | 1970 |
| 1725465300 | 149.6 | -9.62 | -6.04 | 150.69999 | 153.28 | 145.69999 | 2281 |
| 1725378900 | 159.22 | -8.32 | -4.97 | 166.84 | 167 | 158 | 2246 |
| 1725292500 | 167.54 | 2.88 | 1.75 | 164.26 | 167.54 | 161.86 | 1452 |
| 1725033300 | 164.66 | -11.54 | -6.55 | 171.5 | 172.36 | 164.66 | 1164 |
| 1724946900 | 176.2 | 5.62 | 3.29 | 171.14 | 177 | 171.14 | 1402 |
| 1724860500 | 170.58 | -5.42 | -3.08 | 173.84 | 176.74 | 170 | 2205 |
| 1724774100 | 176 | -9.6 | -5.17 | 181.8 | 182.74 | 175 | 753 |
| 1724687700 | 185.6 | 1.96 | 1.07 | 190 | 190.4 | 183.5 | 1132 |
| 1724428500 | 183.64 | 1.48 | 0.81 | 182 | 187 | 180.44 | 1521 |
| 1724342100 | 182.16 | 3.24 | 1.81 | 182.86 | 186 | 182.16 | 1228 |
| 1724255700 | 178.92 | 2.94 | 1.67 | 177.82 | 180.3 | 176 | 1589 |
| 1724169300 | 175.98 | -7.4 | -4.04 | 187.3 | 189.64 | 175.74 | 1835 |
| 1724082900 | 183.38 | 0.26 | 0.14 | 183.92 | 187.02 | 182.5 | 1068 |
| 1723823700 | 183.12 | 5.38 | 3.03 | 182.96 | 185.9 | 179.32 | 1780 |
| 1723650900 | 177.74 | -0.58 | -0.33 | 180.12 | 183.68 | 175 | 1309 |
| 1723564500 | 178.32 | 1.86 | 1.05 | 178.1 | 178.86 | 175 | 1589 |
| 1723478100 | 176.46 | -3.34 | -1.86 | 180.92 | 180.92 | 172.42 | 3279 |
| 1723218900 | 179.8 | 4.3 | 2.45 | 179.72 | 181.4 | 175 | 1437 |
| 1723132500 | 175.5 | 2.74 | 1.59 | 165.46 | 175.78 | 165.46 | 1290 |
| 1723046100 | 172.76 | -0.26 | -0.15 | 179.12 | 181.5 | 171.42 | 1396 |
| 1722959700 | 173.02 | -1.46 | -0.84 | 193.02 | 193.02 | 168 | 3490 |
| 1722873300 | 174.48 | -12.44 | -6.66 | 159.08 | 175.7 | 149.44 | 16964 |
| 1722614100 | 186.92 | -14.43 | -7.17 | 197 | 202 | 183.46 | 7606 |
| 1722527700 | 201.35 | -13.6 | -6.33 | 210.2 | 212.7 | 199.96 | 2411 |
| 1722441300 | 214.95 | 3.65 | 1.73 | 212.8 | 215.75 | 210.5 | 1087 |
| 1722354900 | 211.3 | -9.35 | -4.24 | 217.95 | 221.25 | 208.95 | 3325 |
| 1722268500 | 220.65 | -1.05 | -0.47 | 234 | 236 | 220 | 4211 |
| 1722009300 | 221.7 | 5.4 | 2.50 | 224 | 229.35 | 220 | 2647 |
| 1721922900 | 216.3 | -17 | -7.29 | 224.85 | 224.95 | 210 | 5310 |
| 1721836500 | 233.3 | -12.2 | -4.97 | 245.4 | 245.4 | 231.1 | 3264 |
| 1721750100 | 245.5 | 10.5 | 4.47 | 238.5 | 251 | 236.95 | 3107 |
| 1721663700 | 235 | 9 | 3.98 | 236.6 | 243 | 232.5 | 6499 |
| 1721404500 | 226 | 8.15 | 3.74 | 217 | 229 | 215 | 2446 |
| 1721318100 | 217.85 | -14.75 | -6.34 | 228 | 231.25 | 216.4 | 1755 |
| 1721231700 | 232.6 | 7.95 | 3.54 | 229.9 | 234 | 223.8 | 4220 |
| 1721145300 | 224.65 | 2.9 | 1.31 | 219.75 | 224.75 | 216.55 | 4624 |
| 1721058900 | 221.75 | 21.1 | 10.52 | 212.4 | 224 | 208.6 | 11018 |
| 1720799700 | 200.65 | -4.65 | -2.26 | 199.44 | 200.65 | 197 | 2412 |
| 1720713300 | 205.3 | 3.6 | 1.78 | 203.7 | 208.65 | 203.25 | 2336 |
| 1720626900 | 201.7 | -3.35 | -1.63 | 207.95 | 207.95 | 199 | 1879 |
| 1720540500 | 205.05 | 0.05 | 0.02 | 205.85 | 207.5 | 203.5 | 992 |
| 1720454100 | 205 | 2.1 | 1.03 | 202.6 | 211.5 | 202 | 2468 |
| 1720194900 | 202.9 | 0.3 | 0.15 | 196 | 203.05 | 193.24 | 8220 |
| 1720108500 | 202.6 | -4.85 | -2.34 | 206.15 | 206.15 | 200.3 | 1367 |
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
