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 | 0 | 196 | 196 | 193 | 108 | 195.92569659 | DE |
| 4 | 0 | 0 | 196 | 206 | 193 | 2651 | 200.16860173 | DE |
| 12 | -3 | -1.50753768844 | 199 | 206 | 190 | 5338 | 193.74267387 | DE |
| 26 | 0 | 0 | 196 | 207 | 185.5 | 5519 | 195.00756303 | DE |
| 52 | 9 | 4.8128342246 | 187 | 208 | 177.5 | 6368 | 188.37481691 | DE |
| 156 | 4 | 2.08333333333 | 192 | 208 | 166 | 5113 | 187.35601599 | DE |
| 260 | -11 | -5.31400966184 | 207 | 212 | 117.5 | 5837 | 181.72132537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 196 | 3 | 1.55 | 193 | 196 | 193 | 189 |
| 1735320600 | 193 | -3 | -1.53 | 196 | 196 | 193 | 8 |
| 1735061400 | 196 | 0 | 0.00 | 196 | 196 | 196 | 126 |
| 1734975000 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1734715800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1734629400 | 196 | -2 | -1.01 | 197 | 197 | 196 | 2197 |
| 1734543000 | 198 | 0 | 0.00 | 198 | 198 | 198 | 2385 |
| 1734456600 | 198 | -2 | -1.00 | 199 | 199 | 198 | 22557 |
| 1734370200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1734111000 | 200 | 0 | 0.00 | 200 | 200 | 200 | 167 |
| 1734024600 | 200 | -3 | -1.48 | 203 | 203 | 200 | 1781 |
| 1733938200 | 203 | 0 | 0.00 | 203 | 203 | 203 | 5056 |
| 1733851800 | 203 | -1 | -0.49 | 204 | 205 | 203 | 2636 |
| 1733765400 | 204 | 0 | 0.00 | 204 | 204 | 204 | 3281 |
| 1733506200 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1733419800 | 204 | -1 | -0.49 | 205 | 205 | 204 | 741 |
| 1733333400 | 205 | 1 | 0.49 | 204 | 206 | 204 | 2501 |
| 1733247000 | 204 | 7 | 3.55 | 196 | 206 | 196 | 4091 |
| 1733160600 | 197 | 3.5 | 1.81 | 193.5 | 198 | 190.5 | 11318 |
| 1732901400 | 193.5 | 2.5 | 1.31 | 191 | 194 | 190.5 | 5651 |
| 1732815000 | 191 | -3 | -1.55 | 194 | 194 | 191 | 8402 |
| 1732728600 | 194 | 2 | 1.04 | 192 | 194 | 191 | 3000 |
| 1732642200 | 192 | -2 | -1.03 | 194 | 194 | 192 | 106 |
| 1732555800 | 194 | -1 | -0.51 | 195 | 195 | 194 | 78 |
| 1732296600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 231 |
| 1732210200 | 195 | 1 | 0.52 | 195 | 195 | 195 | 2 |
| 1732123800 | 194 | -0.5 | -0.26 | 194.5 | 196 | 194 | 291 |
| 1732037400 | 194.5 | -1.5 | -0.77 | 196 | 196 | 194.5 | 7983 |
| 1731951000 | 196 | 1 | 0.51 | 195 | 197 | 195 | 2657 |
| 1731691800 | 195 | 0 | 0.00 | 195 | 200 | 194 | 2580 |
| 1731605400 | 195 | 0 | 0.00 | 195 | 199.5 | 195 | 0 |
| 1731519000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 273 |
| 1731432600 | 195 | -2 | -1.02 | 195 | 195 | 195 | 1420 |
| 1731346200 | 197 | 0 | 0.00 | 197 | 197 | 197 | 445 |
| 1731087000 | 197 | 2 | 1.03 | 195 | 199 | 194.5 | 5039 |
| 1731000600 | 195 | 2 | 1.04 | 193 | 195 | 193 | 23 |
| 1730914200 | 193 | -2 | -1.03 | 195 | 195 | 191 | 5962 |
| 1730827800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 3462 |
| 1730741400 | 195 | 1.5 | 0.78 | 193.5 | 198 | 193.5 | 34 |
| 1730482200 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 2863 |
| 1730395800 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 50 |
| 1730309400 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 2158 |
| 1730223000 | 193.5 | -4.5 | -2.27 | 198 | 199 | 193.5 | 598 |
| 1730136600 | 198 | 0 | 0.00 | 198 | 198 | 198 | 1000 |
| 1729873800 | 198 | 0 | 0.00 | 198 | 198 | 198 | 28 |
| 1729787400 | 198 | -2 | -1.00 | 200 | 200 | 197 | 20383 |
| 1729701000 | 200 | 6.5 | 3.36 | 193.5 | 200 | 192.5 | 2000 |
| 1729614600 | 193.5 | 0 | 0.00 | 193.5 | 193.5 | 193.5 | 11659 |
| 1729528200 | 193.5 | 1 | 0.52 | 192.5 | 195 | 191.5 | 3134 |
| 1729269000 | 192.5 | 2.5 | 1.32 | 190 | 194 | 190 | 41540 |
| 1729182600 | 190 | 0 | 0.00 | 190 | 190 | 190 | 27537 |
| 1729096200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 11700 |
| 1729009800 | 190 | -1 | -0.52 | 191 | 191 | 190 | 65495 |
| 1728923400 | 191 | -1 | -0.52 | 191 | 192 | 191 | 686 |
| 1728664200 | 192 | -4 | -2.04 | 196 | 196 | 192 | 9103 |
| 1728577800 | 196 | 0 | 0.00 | 196 | 198 | 196 | 2725 |
| 1728491400 | 196 | -2 | -1.01 | 197 | 200 | 196 | 10 |
| 1728405000 | 198 | -1 | -0.50 | 199 | 202 | 198 | 269 |
| 1728318600 | 199 | -3 | -1.49 | 202 | 206 | 199 | 98 |
| 1728059400 | 202 | 0 | 0.00 | 202 | 206 | 202 | 2506 |
| 1727973000 | 202 | 0 | 0.00 | 202 | 206 | 202 | 4609 |
| 1727886600 | 202 | 0 | 0.00 | 202 | 206 | 201 | 2501 |
| 1727800200 | 202 | 0 | 0.00 | 202 | 205 | 200 | 9025 |
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
