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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 360.645 | 5.29 | 1.49 | 356.43 | 389.91 | 330.055 | 1017 |
| 1732210200 | 355.35 | 11.88 | 3.46 | 347.67 | 380.955 | 322.285 | 1204 |
| 1732123800 | 343.47 | -4.93 | -1.42 | 350.07 | 377.645 | 315.915 | 3376 |
| 1732037400 | 348.4 | -0.55 | -0.16 | 352.73 | 373.825 | 313.695 | 1464 |
| 1731951000 | 348.945 | 3.05 | 0.88 | 348.62 | 375.27 | 319.88 | 265 |
| 1731691800 | 345.9 | -12.17 | -3.40 | 354 | 378.275 | 318.245 | 205 |
| 1731605400 | 358.07 | -0.86 | -0.24 | 360.24 | 387.62 | 330.79 | 338 |
| 1731519000 | 358.925 | 0.34 | 0.09 | 358.98 | 387.21 | 329.705 | 57 |
| 1731432600 | 358.59 | -6.38 | -1.75 | 362.13 | 390.215 | 331.885 | 1155 |
| 1731346200 | 364.97 | 4 | 1.11 | 367.66 | 391.185 | 336.5 | 2826 |
| 1731087000 | 360.97 | -0.09 | -0.02 | 360.97 | 360.97 | 360.97 | 12 |
| 1731000600 | 361.06 | 11.34 | 3.24 | 361.06 | 361.06 | 361.06 | 35 |
| 1730914200 | 349.72 | 14.29 | 4.26 | 349.72 | 349.72 | 349.72 | 172 |
| 1730827800 | 335.43 | 4.2 | 1.27 | 328.66 | 361.555 | 302.95999 | 5035 |
| 1730741400 | 331.23 | -1.97 | -0.59 | 331.23 | 331.23 | 331.23 | 16 |
| 1730482200 | 333.2 | 3.19 | 0.97 | 333.2 | 333.2 | 333.2 | 118 |
| 1730395800 | 330.005 | -12.49 | -3.65 | 333.93 | 358.7 | 301.82 | 540 |
| 1730309400 | 342.495 | -0.39 | -0.11 | 345.05 | 370.385 | 312.1 | 2905 |
| 1730223000 | 342.88 | -2.5 | -0.72 | 342.88 | 342.88 | 342.88 | 16 |
| 1730136600 | 345.38 | 4.92 | 1.45 | 348.98 | 373.23 | 315.855 | 405 |
| 1729873800 | 340.46 | 0.06 | 0.02 | 340.46 | 340.46 | 340.46 | 31 |
| 1729787400 | 340.395 | -0.73 | -0.21 | 341.12 | 371.41 | 314.735 | 661 |
| 1729701000 | 341.12 | -5.43 | -1.57 | 341.12 | 341.12 | 341.12 | 64 |
| 1729614600 | 346.55 | 0 | 0.00 | 346.55 | 346.55 | 346.55 | 22 |
| 1729528200 | 346.545 | -8.28 | -2.33 | 347.36 | 378.82 | 321.235 | 908 |
| 1729269000 | 354.825 | 1.01 | 0.28 | 349.08 | 382.285 | 324.33 | 1221 |
| 1729182600 | 353.82 | 3.71 | 1.06 | 353.82 | 353.82 | 353.82 | 2 |
| 1729096200 | 350.105 | 0.94 | 0.27 | 350.48 | 376.295 | 319.8 | 375 |
| 1729009800 | 349.165 | -5 | -1.41 | 355.61 | 381.79 | 322.40499 | 74 |
| 1728923400 | 354.165 | 3.68 | 1.05 | 348.45 | 381.605 | 322.14999 | 1070 |
| 1728664200 | 350.49 | 5.62 | 1.63 | 344.07 | 376.445 | 317.45 | 1436 |
| 1728577800 | 344.875 | 0.5 | 0.15 | 344.65 | 371.855 | 315.205 | 1339 |
| 1728491400 | 344.375 | 4.6 | 1.35 | 342.09 | 370.265 | 318.615 | 178 |
| 1728405000 | 339.78 | -0.28 | -0.08 | 339.11 | 366.115 | 311.93 | 1305 |
| 1728318600 | 340.06 | -3.46 | -1.01 | 350.43 | 372.42 | 315.5 | 721 |
| 1728059400 | 343.515 | 6.27 | 1.86 | 343.515 | 343.515 | 343.515 | 138 |
| 1727973000 | 337.245 | -1.78 | -0.52 | 337.51 | 366.805 | 308.77 | 616 |
| 1727886600 | 339.02 | 3.5 | 1.04 | 339.02 | 339.02 | 339.02 | 1 |
| 1727800200 | 335.52 | -3.48 | -1.03 | 334.43 | 339.655 | 308.705 | 407 |
| 1727713800 | 338.995 | -5.52 | -1.60 | 343.74 | 368.375 | 310.83 | 58 |
| 1727454600 | 344.515 | 3.25 | 0.95 | 351.44 | 383.79 | 317.24 | 9708 |
| 1727368200 | 341.265 | 6.16 | 1.84 | 339.87 | 374.55 | 314.295 | 213 |
| 1727281800 | 335.105 | 0.31 | 0.09 | 335.105 | 335.105 | 335.105 | 343 |
| 1727195400 | 334.795 | 3.17 | 0.95 | 334.795 | 334.795 | 334.795 | 56 |
| 1727109000 | 331.63 | 4.4 | 1.35 | 330.14999 | 358.585 | 303.185 | 82 |
| 1726849800 | 327.225 | -11.51 | -3.40 | 327.83 | 358.95 | 300.535 | 86 |
| 1726763400 | 338.735 | 17.5 | 5.45 | 331 | 361.59 | 307.22 | 911 |
| 1726677000 | 321.235 | -5.65 | -1.73 | 321.235 | 321.235 | 321.235 | 31 |
| 1726590600 | 326.885 | 7.07 | 2.21 | 327.89 | 353.51 | 300.295 | 1552 |
| 1726504200 | 319.82 | -2.03 | -0.63 | 319.82 | 319.82 | 319.82 | 162 |
| 1726245000 | 321.845 | 9.32 | 2.98 | 315.77999 | 348.51 | 290.475 | 166 |
| 1726158600 | 312.52999 | 16.41 | 5.54 | 312.52999 | 312.52999 | 312.52999 | 20 |
| 1726072200 | 296.115 | -4.95 | -1.64 | 303.89999 | 329.695 | 266.615 | 1090 |
| 1725985800 | 301.06 | 1.09 | 0.36 | 301.06 | 301.06 | 301.06 | 544 |
| 1725899400 | 299.97 | 6.03 | 2.05 | 299.97 | 299.97 | 299.97 | 52 |
| 1725640200 | 293.94 | -11.58 | -3.79 | 307.24 | 336.585 | 268.305 | 1205 |
| 1725553800 | 305.52 | -5.5 | -1.77 | 305.52 | 305.52 | 305.52 | 2 |
| 1725467400 | 311.015 | -8.81 | -2.75 | 311.015 | 311.015 | 311.015 | 169 |
| 1725381000 | 319.82 | -10.85 | -3.28 | 319.82 | 319.82 | 319.82 | 8 |
| 1725294600 | 330.665 | 4.37 | 1.34 | 330.665 | 330.665 | 330.665 | 111 |
| 1725035400 | 326.3 | -3.72 | -1.13 | 326.3 | 326.3 | 326.3 | 2 |
| 1724949000 | 330.015 | 6.45 | 1.99 | 330.015 | 330.015 | 330.015 | 197 |
| 1724862600 | 323.565 | -2.61 | -0.80 | 330.52 | 355.81 | 297.25 | 639 |
| 1724776200 | 326.175 | -3.45 | -1.05 | 324.69 | 353.6 | 296.5 | 956 |
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
