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 | -11 | -6.96202531646 | 158 | 159 | 133 | 747329 | 149.69512844 | DE |
| 4 | -12.8 | -8.01001251564 | 159.8 | 169.2 | 133 | 621050 | 158.68384383 | DE |
| 12 | -47 | -24.2268041237 | 194 | 200.5 | 133 | 1881374 | 186.76205379 | DE |
| 26 | -6.8 | -4.42132639792 | 153.8 | 202 | 133 | 1484886 | 183.89753371 | DE |
| 52 | 1.2 | 0.82304526749 | 145.8 | 202 | 133 | 1172216 | 170.52616389 | DE |
| 156 | -72 | -32.8767123288 | 219 | 219.5 | 120.8 | 914262 | 165.24174246 | DE |
| 260 | -39 | -20.9677419355 | 186 | 425 | 120.8 | 1031036 | 230.07557321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744129800 | 147 | 4 | 2.80 | 147.4 | 150 | 146.19999 | 470189 |
| 1744043400 | 143 | -5.6 | -3.77 | 143 | 146.8 | 133 | 1018303 |
| 1743784200 | 148.6 | -2.4 | -1.59 | 153.8 | 153.9 | 142.9 | 872066 |
| 1743697800 | 151 | -8 | -5.03 | 152 | 152 | 150 | 852418 |
| 1743611400 | 159 | 0.6 | 0.38 | 158 | 159 | 155.8 | 460576 |
| 1743525000 | 158.4 | 1.4 | 0.89 | 158 | 158.4 | 156 | 533284 |
| 1743438600 | 157 | -4 | -2.48 | 158.19999 | 158.19999 | 155.19999 | 653742 |
| 1743183000 | 161 | -1.6 | -0.98 | 165.8 | 165.8 | 159.19999 | 438435 |
| 1743096600 | 162.6 | -1.4 | -0.85 | 164 | 164 | 162.6 | 460101 |
| 1743010200 | 164 | -1 | -0.61 | 169.2 | 169.2 | 163.8 | 375370 |
| 1742923800 | 165 | -2 | -1.20 | 167 | 167 | 163.8 | 450754 |
| 1742837400 | 167 | 2.8 | 1.71 | 167.4 | 167.8 | 166.19999 | 877646 |
| 1742578200 | 164.19999 | 0.6 | 0.37 | 167 | 167 | 162.6 | 833857 |
| 1742491800 | 163.6 | 0 | 0.00 | 163 | 165.8 | 163 | 706754 |
| 1742405400 | 163.6 | 0.6 | 0.37 | 166 | 166 | 163.4 | 356313 |
| 1742319000 | 163 | -0.4 | -0.24 | 163.4 | 163.4 | 163 | 838770 |
| 1742232600 | 163.4 | -0.8 | -0.49 | 166 | 166 | 162.4 | 396372 |
| 1741973400 | 164.19999 | 4.6 | 2.88 | 159.4 | 164.6 | 159.4 | 354609 |
| 1741887000 | 159.6 | -3.4 | -2.09 | 162.8 | 162.8 | 159.6 | 721795 |
| 1741800600 | 163 | 4.8 | 3.03 | 161.19999 | 163.6 | 159.8 | 497353 |
| 1741714200 | 158.19999 | -2.2 | -1.37 | 159.8 | 160.19999 | 157.6 | 722479 |
| 1741627800 | 160.4 | -5 | -3.02 | 164 | 166.6 | 160 | 815023 |
| 1741368600 | 165.4 | -1.2 | -0.72 | 166.19999 | 166.8 | 165 | 356791 |
| 1741282200 | 166.6 | 0 | 0.00 | 168 | 168 | 166 | 971012 |
| 1741195800 | 166.6 | 2.6 | 1.59 | 166 | 168.8 | 165.8 | 1763947 |
| 1741109400 | 164 | -8.2 | -4.76 | 169 | 169.8 | 164 | 2029468 |
| 1741023000 | 172.2 | -0.6 | -0.35 | 175 | 176.2 | 170.2 | 779213 |
| 1740763800 | 172.8 | -4.2 | -2.37 | 173.2 | 173.6 | 172.8 | 870474 |
| 1740677400 | 177 | -0.4 | -0.23 | 174.4 | 177 | 174.4 | 709456 |
| 1740591000 | 177.4 | 2.8 | 1.60 | 174.4 | 177.6 | 174.2 | 910252 |
| 1740504600 | 174.6 | -2.2 | -1.24 | 177 | 177 | 174.6 | 1502530 |
| 1740418200 | 176.8 | -5.6 | -3.07 | 182.4 | 182.4 | 175.6 | 1007838 |
| 1740159000 | 182.4 | -2.6 | -1.41 | 184.4 | 186 | 181.4 | 388558 |
| 1740072600 | 185 | -2 | -1.07 | 187 | 187 | 184.4 | 326419 |
| 1739986200 | 187 | 1.6 | 0.86 | 186 | 187 | 185.6 | 798960 |
| 1739899800 | 185.4 | -2.6 | -1.38 | 188.4 | 188.4 | 184.6 | 633638 |
| 1739813400 | 188 | 1.6 | 0.86 | 185 | 188 | 185 | 554394 |
| 1739554200 | 186.4 | 2.4 | 1.30 | 183.6 | 187.4 | 183.6 | 617015 |
| 1739467800 | 184 | 0 | 0.00 | 184.6 | 185.8 | 184 | 981873 |
| 1739381400 | 184 | -3 | -1.60 | 187.2 | 188 | 184 | 1023210 |
| 1739295000 | 187 | -3.4 | -1.79 | 190 | 190 | 187 | 988278 |
| 1739208600 | 190.4 | 1.8 | 0.95 | 188.8 | 191.2 | 188.8 | 1858985 |
| 1738949400 | 188.6 | -3.8 | -1.98 | 191.6 | 192.2 | 188.6 | 1923607 |
| 1738863000 | 192.4 | -0.6 | -0.31 | 194 | 194 | 192.4 | 869002 |
| 1738776600 | 193 | 0 | 0.00 | 191.8 | 193.4 | 191.8 | 636597 |
| 1738690200 | 193 | -1 | -0.52 | 190.8 | 194.6 | 190.8 | 772811 |
| 1738603800 | 194 | -5 | -2.51 | 197.4 | 197.4 | 191 | 51569241 |
| 1738344600 | 199 | 1.6 | 0.81 | 199.2 | 200.5 | 197.8 | 1297858 |
| 1738258200 | 197.4 | 2.8 | 1.44 | 193.4 | 197.4 | 193.4 | 629740 |
| 1738171800 | 194.6 | 0.2 | 0.10 | 192 | 198 | 191.6 | 995855 |
| 1738085400 | 194.4 | 4.6 | 2.42 | 188.4 | 195 | 188 | 903652 |
| 1737999000 | 189.8 | -1.2 | -0.63 | 187.2 | 191.4 | 181.2 | 1585239 |
| 1737739800 | 191 | 1.6 | 0.84 | 191.4 | 192.6 | 190.6 | 1688733 |
| 1737653400 | 189.4 | -2 | -1.04 | 192 | 192.2 | 189.4 | 1047203 |
| 1737567000 | 191.4 | 1.8 | 0.95 | 193.6 | 193.6 | 189.8 | 998696 |
| 1737480600 | 189.6 | 0 | 0.00 | 189.6 | 192 | 189.6 | 1426153 |
| 1737394200 | 189.6 | -0.8 | -0.42 | 190.2 | 190.6 | 187.4 | 2680427 |
| 1737135000 | 190.4 | -3.6 | -1.86 | 193.4 | 194.6 | 190.4 | 1139068 |
| 1737048600 | 194 | -0.8 | -0.41 | 194.2 | 197 | 194 | 3957720 |
| 1736962200 | 194.8 | -1 | -0.51 | 196.6 | 196.6 | 193.4 | 2413580 |
| 1736875800 | 195.8 | 2.8 | 1.45 | 194 | 196.8 | 194 | 4038910 |
| 1736789400 | 193 | 0.2 | 0.10 | 193.6 | 196 | 193 | 1625763 |
| 1736530200 | 192.8 | -2.2 | -1.13 | 195 | 195 | 192.8 | 1991937 |
| 1736443800 | 195 | 2 | 1.04 | 193.8 | 195 | 192.8 | 4767578 |
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
