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 | -14.97 | -4.19151616968 | 357.15 | 359.135 | 339.8221 | 3599405 | 346.11185531 | CS |
| 4 | -47.43 | -12.1737121737 | 389.61 | 392.02 | 339.8221 | 2785923 | 366.993975 | CS |
| 12 | -17.4 | -4.83897880861 | 359.58 | 398.35 | 339.8221 | 2797716 | 365.40775079 | CS |
| 26 | 1.55 | 0.455039192085 | 340.63 | 398.35 | 331.87 | 2596100 | 360.31368625 | CS |
| 52 | -42.47 | -11.0412062914 | 384.65 | 398.35 | 278.69 | 2790755 | 336.99057428 | CS |
| 156 | 29 | 9.25985056517 | 313.18 | 398.35 | 242.8 | 2398032 | 314.40179653 | CS |
| 260 | 175.34 | 105.09470151 | 166.84 | 417.37 | 137.152 | 2314882 | 296.46175238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 342.18 | 0.34 | 0.10 | 340.39 | 342.89 | 335.91 | 4405522 |
| 1741304400 | 341.84 | -6.42 | -1.84 | 345.69 | 347.1 | 339.8221 | 3472474 |
| 1741218000 | 348.26 | 2.48 | 0.72 | 345.22 | 348.8 | 343.46 | 2578383 |
| 1741131600 | 345.78 | 0.79 | 0.23 | 342.18 | 349.24 | 342 | 3156295 |
| 1741045200 | 344.99 | -3.51 | -1.01 | 349.42 | 351.99 | 343.01 | 3008428 |
| 1740786000 | 348.5 | -8.37 | -2.35 | 357.15 | 359.135 | 342.41 | 5768035 |
| 1740699600 | 356.87 | -1.48 | -0.41 | 358.05 | 361.62 | 355.37 | 2734161 |
| 1740613200 | 358.35 | -4.6 | -1.27 | 365 | 365 | 356.86 | 2267057 |
| 1740526800 | 362.95 | -0.96 | -0.26 | 363.86 | 365.58 | 359.5 | 1946656 |
| 1740440400 | 363.91 | -0.35 | -0.10 | 364.41 | 366.93 | 361.06 | 2768080 |
| 1740181200 | 364.26 | -20.58 | -5.35 | 383.95 | 383.95 | 363.93 | 3751639 |
| 1740094800 | 384.84 | -5.38 | -1.38 | 388.695 | 390 | 384.25 | 2252395 |
| 1740008400 | 390.22 | 2.66 | 0.69 | 385.99 | 392.02 | 384.44 | 1438012 |
| 1739922000 | 387.56 | -0.44 | -0.11 | 385.38 | 390.49 | 381.4901 | 3803669 |
| 1739576400 | 388 | -1.53 | -0.39 | 390 | 391 | 387.43 | 2022759 |
| 1739490000 | 389.53 | 0.7 | 0.18 | 388.61 | 390.91 | 384.73 | 3370269 |
| 1739403600 | 388.83 | -1.18 | -0.30 | 386.28 | 391.51 | 385.715 | 2250879 |
| 1739317200 | 390.01 | 3.12 | 0.81 | 385.39 | 390.35 | 383.885 | 2121292 |
| 1739230800 | 386.89 | 0.91 | 0.24 | 389.32 | 390 | 385.19 | 1771447 |
| 1738971600 | 385.98 | -1.36 | -0.35 | 389.61 | 390.5299 | 385.36 | 2412471 |
| 1738885200 | 387.34 | -10.91 | -2.74 | 398 | 398 | 385.92 | 2827766 |
| 1738798800 | 398.25 | 6.63 | 1.69 | 390.82 | 398.35 | 390.418 | 3463409 |
| 1738712400 | 391.62 | 6.41 | 1.66 | 381.51 | 392.45 | 380.55 | 3166545 |
| 1738626000 | 385.21 | 0.26 | 0.07 | 381.14 | 386.6581 | 378.54 | 2635004 |
| 1738366800 | 384.95 | 4.2 | 1.10 | 383 | 387 | 379.64 | 3105656 |
| 1738280400 | 380.75 | 6.33 | 1.69 | 378 | 385.9069 | 376.58 | 2203928 |
| 1738194000 | 374.42 | -3.97 | -1.05 | 379.87 | 381.9 | 373.18 | 2345444 |
| 1738107600 | 378.39 | 5.24 | 1.40 | 371.85 | 382.015 | 371.3 | 4042053 |
| 1738021200 | 373.15 | 10.74 | 2.96 | 360.6 | 373.85 | 358.925 | 3832935 |
| 1737762000 | 362.41 | 3.3 | 0.92 | 362.14 | 364 | 360.15 | 1826047 |
| 1737675600 | 359.11 | 0 | 0.00 | 359.11 | 359.11 | 359.11 | 0 |
| 1737589200 | 359.11 | 2.69 | 0.75 | 358.24 | 360.17 | 354.835 | 3096090 |
| 1737502800 | 356.42 | 3.83 | 1.09 | 350.74 | 356.86 | 349.8 | 2974044 |
| 1737157200 | 352.59 | 2.03 | 0.58 | 354.92 | 357 | 351.91 | 4061281 |
| 1737070800 | 350.56 | 0.83 | 0.24 | 349.11 | 353.25 | 347 | 2024888 |
| 1736984400 | 349.73 | 0.74 | 0.21 | 353.69 | 355.1975 | 349.055 | 2615896 |
| 1736898000 | 348.99 | -0.15 | -0.04 | 353.52 | 353.52 | 345.6275 | 1819630 |
| 1736811600 | 349.14 | -0.65 | -0.19 | 345.13 | 350.91 | 344.37 | 2710952 |
| 1736552400 | 349.79 | -7.94 | -2.22 | 355.91 | 358 | 348.74 | 2756098 |
| 1736379600 | 357.73 | 1.34 | 0.38 | 360.35 | 363.5975 | 355.345 | 2127920 |
| 1736293200 | 356.39 | 5.06 | 1.44 | 357.18 | 363.22 | 353.81 | 4567650 |
| 1736206800 | 351.33 | -2.52 | -0.71 | 351.81 | 354.49 | 349.65 | 2277633 |
| 1735947600 | 353.85 | 5.03 | 1.44 | 350.89 | 354.82 | 349.82 | 1991703 |
| 1735861200 | 348.82 | -2.97 | -0.84 | 354.34 | 354.645 | 346.11 | 2250086 |
| 1735688400 | 351.79 | -0.7 | -0.20 | 355.68 | 355.68 | 350.4318 | 1749004 |
| 1735602000 | 352.49 | -3.69 | -1.04 | 352.61 | 354.63 | 349.2301 | 1483036 |
| 1735342800 | 356.18 | -4.25 | -1.18 | 358.785 | 360.43 | 354 | 1161220 |
| 1735256400 | 360.43 | -1.2 | -0.33 | 360.35 | 361.95 | 359.07 | 910255 |
| 1735077840 | 361.63 | 2.86 | 0.80 | 360.83 | 361.95 | 358.54 | 1075398 |
| 1734997200 | 358.77 | -7.6 | -2.07 | 361.13 | 362.96 | 355.73 | 3522857 |
| 1734738000 | 366.37 | -5.79 | -1.56 | 368.41 | 372.07 | 362 | 6474992 |
| 1734651600 | 372.16 | 24.55 | 7.06 | 365.5 | 376.91 | 365 | 5901652 |
| 1734565200 | 347.61 | -9.69 | -2.71 | 356.77 | 359.4 | 347.12 | 3166828 |
| 1734478800 | 357.3 | 0.24 | 0.07 | 354.225 | 358.4799 | 353.02 | 2405212 |
| 1734392400 | 357.06 | -1.62 | -0.45 | 359.74 | 360.4 | 356.45 | 2277187 |
| 1734133200 | 358.68 | -1.5 | -0.42 | 360.15 | 360.7626 | 356.25 | 1777669 |
| 1734046800 | 360.18 | -3.66 | -1.01 | 361.925 | 361.99 | 355.4 | 1792340 |
| 1733960400 | 363.84 | 0.94 | 0.26 | 365.145 | 366.59 | 363.43 | 1497750 |
| 1733874000 | 362.9 | 3.4 | 0.95 | 358.73 | 366.35 | 357.08973 | 2109622 |
| 1733787600 | 359.5 | -3.2 | -0.88 | 362.46 | 366 | 358.1 | 2111496 |
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
