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 | -2 | -1.19047619048 | 168 | 170 | 166 | 248101 | 168.50334581 | DE |
| 4 | 4 | 2.46913580247 | 162 | 170 | 160.5 | 236791 | 165.72693823 | DE |
| 12 | 2 | 1.21951219512 | 164 | 170 | 157 | 211900 | 164.35974901 | DE |
| 26 | 1.5 | 0.911854103343 | 164.5 | 170.75 | 157 | 232310 | 164.52319897 | DE |
| 52 | 9.5 | 6.07028753994 | 156.5 | 170.75 | 150.5 | 235233 | 161.72616584 | DE |
| 156 | -10.5 | -5.94900849858 | 176.5 | 180 | 136 | 181910 | 163.73694579 | DE |
| 260 | -18.5 | -10.027100271 | 184.5 | 186.5 | 102.5 | 177836 | 159.90813612 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 168 | 0 | 0.00 | 168 | 168 | 168 | 80266 |
| 1739467800 | 168 | -1 | -0.59 | 168.5 | 168.5 | 168 | 364330 |
| 1739381400 | 169 | 1.5 | 0.90 | 167 | 169 | 167 | 383001 |
| 1739295000 | 167.5 | -2 | -1.18 | 168 | 168 | 167.5 | 188981 |
| 1739208600 | 169.5 | 0 | 0.00 | 168 | 170 | 168 | 223929 |
| 1738949400 | 169.5 | 2.25 | 1.35 | 169 | 169.5 | 167 | 712378 |
| 1738863000 | 167.25 | 2.5 | 1.52 | 166.5 | 167.25 | 166.5 | 336980 |
| 1738776600 | 164.75 | 1.25 | 0.76 | 162 | 164.75 | 162 | 155693 |
| 1738690200 | 163.5 | -1.5 | -0.91 | 163.5 | 164 | 163.5 | 203553 |
| 1738603800 | 165 | -0.5 | -0.30 | 163.5 | 165 | 163.5 | 241439 |
| 1738344600 | 165.5 | 0 | 0.00 | 166 | 166 | 165.5 | 188554 |
| 1738258200 | 165.5 | 1.75 | 1.07 | 165 | 165.5 | 164.5 | 171337 |
| 1738171800 | 163.75 | 0.25 | 0.15 | 163.5 | 163.75 | 163.5 | 93803 |
| 1738085400 | 163.5 | 2 | 1.24 | 161.5 | 163.5 | 161.5 | 68391 |
| 1737999000 | 161.5 | 1 | 0.62 | 161.5 | 161.5 | 161 | 332059 |
| 1737739800 | 160.5 | -2 | -1.23 | 162 | 162 | 160.5 | 138408 |
| 1737653400 | 162.5 | 0.5 | 0.31 | 161.5 | 162.5 | 161.5 | 210420 |
| 1737567000 | 162 | 0.5 | 0.31 | 162 | 162 | 161.5 | 152142 |
| 1737480600 | 161.5 | 0 | 0.00 | 161 | 161.5 | 161 | 204807 |
| 1737394200 | 161.5 | -1.25 | -0.77 | 162 | 162.5 | 161.5 | 285342 |
| 1737135000 | 162.75 | 0.75 | 0.46 | 162 | 162.75 | 162 | 126368 |
| 1737048600 | 162 | 2.5 | 1.57 | 162 | 162 | 162 | 269461 |
| 1736962200 | 159.5 | 2.25 | 1.43 | 159 | 159.5 | 157.5 | 159049 |
| 1736875800 | 157.25 | 0.25 | 0.16 | 157.25 | 157.25 | 157.25 | 99356 |
| 1736789400 | 157 | -1.5 | -0.95 | 158.5 | 158.5 | 157 | 287382 |
| 1736530200 | 158.5 | -3 | -1.86 | 161 | 161 | 158.5 | 251500 |
| 1736443800 | 161.5 | 1.5 | 0.94 | 161.5 | 161.5 | 161 | 219161 |
| 1736357400 | 160 | -2.5 | -1.54 | 161 | 161 | 160 | 481642 |
| 1736271000 | 162.5 | -1.25 | -0.76 | 163 | 163.5 | 162.5 | 197801 |
| 1736184600 | 163.75 | -0.25 | -0.15 | 164 | 164 | 163.75 | 239283 |
| 1735925400 | 164 | -0.5 | -0.30 | 164.5 | 164.5 | 164 | 79654 |
| 1735839000 | 164.5 | 2 | 1.23 | 162.5 | 164.5 | 162.5 | 234281 |
| 1735666200 | 162.5 | 0 | 0.00 | 163 | 163 | 162.5 | 35880 |
| 1735579800 | 162.5 | 0.25 | 0.15 | 162 | 163 | 162 | 147763 |
| 1735320600 | 162.25 | 0.25 | 0.15 | 162 | 163 | 162 | 138563 |
| 1735061400 | 162 | 1 | 0.62 | 160.5 | 162 | 160.5 | 38405 |
| 1734975000 | 161 | -1 | -0.62 | 160.5 | 161 | 160.5 | 76269 |
| 1734715800 | 162 | 2 | 1.25 | 160 | 162 | 159 | 114721 |
| 1734629400 | 160 | -2 | -1.23 | 161 | 161.5 | 160 | 122243 |
| 1734543000 | 162 | -1 | -0.61 | 164 | 164 | 162 | 172115 |
| 1734456600 | 163 | -1.5 | -0.91 | 163 | 163.5 | 163 | 173538 |
| 1734370200 | 164.5 | -0.5 | -0.30 | 165 | 165 | 164.5 | 126615 |
| 1734111000 | 165 | 0 | 0.00 | 165 | 166.5 | 164.5 | 264328 |
| 1734024600 | 165 | -1.75 | -1.05 | 164.5 | 165.5 | 164.5 | 119828 |
| 1733938200 | 166.75 | -0.25 | -0.15 | 167 | 167.5 | 166.5 | 168122 |
| 1733851800 | 167 | -1 | -0.60 | 168 | 168 | 167 | 216053 |
| 1733765400 | 168 | 1 | 0.60 | 162 | 169.5 | 162 | 376676 |
| 1733506200 | 167 | 1 | 0.60 | 168 | 169.5 | 167 | 223875 |
| 1733419800 | 166 | 0 | 0.00 | 168 | 168 | 166 | 176333 |
| 1733333400 | 166 | -0.5 | -0.30 | 167.5 | 167.5 | 166 | 224438 |
| 1733247000 | 166.5 | 0.75 | 0.45 | 167 | 167.5 | 166.5 | 206697 |
| 1733160600 | 165.75 | 1.25 | 0.76 | 165.5 | 167 | 165.5 | 248526 |
| 1732901400 | 164.5 | -0.5 | -0.30 | 165.5 | 165.5 | 164.5 | 239458 |
| 1732815000 | 165 | -0.5 | -0.30 | 165.5 | 165.5 | 165 | 155822 |
| 1732728600 | 165.5 | 1 | 0.61 | 165 | 165.5 | 165 | 316150 |
| 1732642200 | 164.5 | 0.5 | 0.30 | 164.5 | 165.5 | 164 | 358422 |
| 1732555800 | 164 | 0 | 0.00 | 164 | 165 | 164 | 256705 |
| 1732296600 | 164 | 2.5 | 1.55 | 162.5 | 164 | 162.5 | 184512 |
| 1732210200 | 161.5 | -0.5 | -0.31 | 162 | 162 | 161.5 | 197391 |
| 1732123800 | 162 | 0 | 0.00 | 162.5 | 163 | 162 | 144079 |
| 1732037400 | 162 | -1 | -0.61 | 163 | 163 | 162 | 113424 |
| 1731951000 | 163 | 1.5 | 0.93 | 162.5 | 163 | 161.5 | 427330 |
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
