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 | -0.5 | -0.337837837838 | 148 | 148.5 | 143.5 | 307646 | 147.07631703 | DE |
| 4 | 2.5 | 1.72413793103 | 145 | 150 | 143.5 | 232836 | 146.2284763 | DE |
| 12 | 1.5 | 1.02739726027 | 146 | 150 | 142 | 248379 | 145.63520134 | DE |
| 26 | -3 | -1.99335548173 | 150.5 | 153.5 | 138 | 232010 | 145.70911226 | DE |
| 52 | 5.5 | 3.87323943662 | 142 | 157 | 138 | 246475 | 147.08847944 | DE |
| 156 | 11 | 8.05860805861 | 136.5 | 157 | 114 | 260616 | 136.950666 | DE |
| 260 | 17.5 | 13.4615384615 | 130 | 157 | 77.6 | 348421 | 120.91517086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 147.5 | 0 | 0.00 | 148 | 148.5 | 147.5 | 307311 |
| 1731605400 | 147.5 | 1 | 0.68 | 146.5 | 147.5 | 146.5 | 281479 |
| 1731519000 | 146.5 | -1 | -0.68 | 147.5 | 147.5 | 143.5 | 347383 |
| 1731432600 | 147.5 | 1 | 0.68 | 144.5 | 148 | 144.5 | 297717 |
| 1731346200 | 146.5 | -2.5 | -1.68 | 148 | 148 | 146.5 | 304338 |
| 1731087000 | 149 | -0.5 | -0.33 | 149 | 149 | 147 | 196229 |
| 1731000600 | 149.5 | 0.5 | 0.34 | 149 | 150 | 149 | 121322 |
| 1730914200 | 149 | 3 | 2.05 | 149 | 149 | 149 | 156927 |
| 1730827800 | 146 | 0.5 | 0.34 | 146.5 | 148 | 146 | 79376 |
| 1730741400 | 145.5 | 0.5 | 0.34 | 145 | 146 | 144.5 | 219934 |
| 1730482200 | 145 | 0 | 0.00 | 147 | 147.5 | 145 | 70174 |
| 1730395800 | 145 | 0 | 0.00 | 147 | 147 | 144.5 | 118025 |
| 1730309400 | 145 | 1 | 0.69 | 147 | 147 | 145 | 96998 |
| 1730223000 | 144 | -1 | -0.69 | 144 | 144 | 144 | 233186 |
| 1730136600 | 145 | -2.5 | -1.69 | 147 | 147 | 145 | 327019 |
| 1729873800 | 147.5 | 2 | 1.37 | 147.5 | 147.5 | 147.5 | 153463 |
| 1729787400 | 145.5 | -0.75 | -0.51 | 145.5 | 145.5 | 145.5 | 340696 |
| 1729701000 | 146.25 | 1.75 | 1.21 | 145.5 | 146.25 | 145.5 | 222642 |
| 1729614600 | 144.5 | -0.5 | -0.34 | 143.5 | 147 | 143.5 | 440446 |
| 1729528200 | 145 | -1 | -0.68 | 145 | 145 | 145 | 342050 |
| 1729269000 | 146 | -1 | -0.68 | 146 | 148 | 146 | 136414 |
| 1729182600 | 147 | -0.5 | -0.34 | 147 | 148 | 147 | 63824 |
| 1729096200 | 147.5 | 1.75 | 1.20 | 148 | 148 | 147.5 | 217506 |
| 1729009800 | 145.75 | -2.25 | -1.52 | 146 | 147.5 | 145.75 | 928338 |
| 1728923400 | 148 | 2.5 | 1.72 | 147 | 149 | 147 | 210543 |
| 1728664200 | 145.5 | -2 | -1.36 | 147 | 147 | 145.5 | 181473 |
| 1728577800 | 147.5 | 1 | 0.68 | 148.5 | 148.5 | 147.5 | 325563 |
| 1728491400 | 146.5 | 2.5 | 1.74 | 144 | 146.5 | 144 | 691868 |
| 1728405000 | 144 | -2 | -1.37 | 144 | 144 | 144 | 817805 |
| 1728318600 | 146 | 0.5 | 0.34 | 144 | 146 | 144 | 170423 |
| 1728059400 | 145.5 | -0.5 | -0.34 | 147.5 | 147.5 | 145.5 | 384275 |
| 1727973000 | 146 | 0.5 | 0.34 | 147.5 | 147.5 | 145 | 72135 |
| 1727886600 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 224290 |
| 1727800200 | 145.5 | 0.5 | 0.34 | 147 | 147.5 | 145 | 102887 |
| 1727713800 | 145 | 0.5 | 0.35 | 148 | 148 | 145 | 192298 |
| 1727454600 | 144.5 | -1.5 | -1.03 | 146 | 148.5 | 144 | 288954 |
| 1727368200 | 146 | 1 | 0.69 | 148 | 148 | 146 | 216184 |
| 1727281800 | 145 | 0 | 0.00 | 148.5 | 148.5 | 145 | 258226 |
| 1727195400 | 145 | 1 | 0.69 | 142 | 148.5 | 142 | 383829 |
| 1727109000 | 144 | -3 | -2.04 | 144 | 144 | 144 | 373681 |
| 1726849800 | 147 | 3 | 2.08 | 147.5 | 148 | 147 | 211240 |
| 1726763400 | 144 | 0.5 | 0.35 | 145 | 145.5 | 144 | 114589 |
| 1726677000 | 143.5 | -0.5 | -0.35 | 145.5 | 145.5 | 143 | 73243 |
| 1726590600 | 144 | 0 | 0.00 | 147 | 147 | 144 | 117545 |
| 1726504200 | 144 | 0 | 0.00 | 143 | 144 | 143 | 120672 |
| 1726245000 | 144 | -0.5 | -0.35 | 144 | 144 | 144 | 109967 |
| 1726158600 | 144.5 | -0.5 | -0.34 | 148.5 | 148.5 | 144.5 | 163077 |
| 1726072200 | 145 | 1 | 0.69 | 146.5 | 146.5 | 143 | 123403 |
| 1725985800 | 144 | -2.5 | -1.71 | 144 | 144 | 144 | 155636 |
| 1725899400 | 146.5 | 2.5 | 1.74 | 144.5 | 146.5 | 144 | 277069 |
| 1725640200 | 144 | -3 | -2.04 | 144 | 144 | 144 | 144927 |
| 1725553800 | 147 | 1.5 | 1.03 | 146 | 147 | 143.5 | 122215 |
| 1725467400 | 145.5 | 1 | 0.69 | 146 | 146 | 145.5 | 586505 |
| 1725381000 | 144.5 | -1.5 | -1.03 | 146.5 | 146.5 | 144.5 | 490267 |
| 1725294600 | 146 | 0.5 | 0.34 | 146 | 146 | 146 | 261188 |
| 1725035400 | 145.5 | 1.5 | 1.04 | 145.5 | 145.5 | 145.5 | 72849 |
| 1724949000 | 144 | -1.5 | -1.03 | 145.5 | 145.5 | 144 | 312518 |
| 1724862600 | 145.5 | 1.5 | 1.04 | 145 | 145.5 | 145 | 96119 |
| 1724776200 | 144 | -2 | -1.37 | 146 | 148 | 144 | 236308 |
| 1724430600 | 146 | 1 | 0.69 | 146.5 | 146.5 | 145 | 385781 |
| 1724344200 | 145 | -1 | -0.68 | 146.5 | 146.5 | 145 | 179605 |
| 1724257800 | 146 | 1 | 0.69 | 148 | 148 | 146 | 272025 |
| 1724171400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 88981 |
| 1724085000 | 145 | 0 | 0.00 | 145 | 147.5 | 145 | 147057 |
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
