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 | 5.5 | 3.80886426593 | 144.4 | 151.2 | 140 | 2599152 | 146.03539966 | DE |
| 4 | 12.4 | 9.01818181818 | 137.5 | 151.2 | 132.7 | 2240906 | 141.4941752 | DE |
| 12 | 2.9 | 1.97278911565 | 147 | 166.2 | 132.7 | 2024126 | 147.30485324 | DE |
| 26 | 4.9 | 3.37931034483 | 145 | 166.2 | 120.1 | 2369005 | 140.54649868 | DE |
| 52 | 5.1 | 3.52209944751 | 144.8 | 166.2 | 108 | 2567880 | 133.59264768 | DE |
| 156 | -165.1 | -52.4126984127 | 315 | 320 | 73.16 | 3326256 | 121.83854504 | DE |
| 260 | -181.1 | -54.7129909366 | 331 | 395.9 | 73.16 | 3374596 | 154.51502056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 149.9 | 1.2 | 0.81 | 148 | 151.19999 | 148 | 1303519 |
| 1732815000 | 148.69999 | 1.2 | 0.81 | 147 | 149.5 | 146.9 | 1202592 |
| 1732728600 | 147.5 | 1.1 | 0.75 | 145.19999 | 148.5 | 145.19999 | 1165522 |
| 1732642200 | 146.4 | 0.6 | 0.41 | 144 | 147.8 | 144 | 1929017 |
| 1732555800 | 145.8 | 1.1 | 0.76 | 144 | 146.5 | 144 | 5455793 |
| 1732296600 | 144.69999 | 2.7 | 1.90 | 144.4 | 146 | 140 | 3242834 |
| 1732210200 | 142 | -1.1 | -0.77 | 141.4 | 145 | 140.19999 | 1209358 |
| 1732123800 | 143.1 | -1.9 | -1.31 | 145.5 | 146.69999 | 142.1 | 1095035 |
| 1732037400 | 145 | 3.6 | 2.55 | 142.19999 | 145.19999 | 140.19999 | 2269491 |
| 1731951000 | 141.4 | 0.4 | 0.28 | 140.5 | 142.3 | 138.6 | 1150484 |
| 1731691800 | 141 | -3.6 | -2.49 | 142 | 144.5 | 141 | 1986796 |
| 1731605400 | 144.6 | 4.8 | 3.43 | 139 | 145.8 | 139 | 2212670 |
| 1731519000 | 139.8 | -1.7 | -1.20 | 142 | 145.6 | 139.8 | 2883122 |
| 1731432600 | 141.5 | -0.4 | -0.28 | 141.4 | 145.9 | 138.4 | 5381881 |
| 1731346200 | 141.9 | 6.8 | 5.03 | 136.5 | 142.1 | 135.8 | 2106459 |
| 1731087000 | 135.1 | 0.6 | 0.45 | 134.8 | 135.6 | 133.69999 | 1567324 |
| 1731000600 | 134.5 | 0.6 | 0.45 | 134.4 | 137.4 | 133.8 | 2257227 |
| 1730914200 | 133.9 | -0.1 | -0.07 | 135.1 | 136.3 | 132.69999 | 2313973 |
| 1730827800 | 134 | -2.6 | -1.90 | 136.4 | 137.5 | 134 | 2255309 |
| 1730741400 | 136.6 | -2.9 | -2.08 | 138.5 | 140 | 136.6 | 1584525 |
| 1730482200 | 139.5 | 1.7 | 1.23 | 137.5 | 140.1 | 137.5 | 1548713 |
| 1730395800 | 137.8 | -1 | -0.72 | 138.8 | 139.5 | 136.8 | 2446693 |
| 1730309400 | 138.8 | 2.2 | 1.61 | 136.6 | 139.19999 | 135.9 | 1644410 |
| 1730223000 | 136.6 | -4.9 | -3.46 | 140.9 | 140.9 | 135.6 | 2982860 |
| 1730136600 | 141.5 | 0.2 | 0.14 | 144.8 | 144.8 | 139.8 | 1779014 |
| 1729873800 | 141.3 | 0.1 | 0.07 | 142.3 | 142.5 | 140.9 | 1092316 |
| 1729787400 | 141.19999 | -2.7 | -1.88 | 141.5 | 145 | 141.19999 | 2096974 |
| 1729701000 | 143.9 | 2 | 1.41 | 142 | 144.69999 | 140.4 | 1226458 |
| 1729614600 | 141.9 | 0.2 | 0.14 | 143 | 143.3 | 138 | 3065378 |
| 1729528200 | 141.69999 | -2.3 | -1.60 | 143 | 145.4 | 141.69999 | 1046803 |
| 1729269000 | 144 | -3.5 | -2.37 | 145.4 | 146.5 | 142.8 | 1708480 |
| 1729182600 | 147.5 | 0.6 | 0.41 | 149.5 | 153.8 | 147.5 | 2205508 |
| 1729096200 | 146.9 | -1.6 | -1.08 | 147.9 | 151.8 | 144.8 | 3509486 |
| 1729009800 | 148.5 | -3.3 | -2.17 | 152 | 152.6 | 148.5 | 1929939 |
| 1728923400 | 151.8 | 0.4 | 0.26 | 150 | 152.69999 | 149.69999 | 1094944 |
| 1728664200 | 151.4 | -4 | -2.57 | 159.4 | 159.4 | 150.69999 | 1255911 |
| 1728577800 | 155.4 | 0.6 | 0.39 | 151.4 | 156.5 | 151.4 | 2103454 |
| 1728491400 | 154.8 | 0.7 | 0.45 | 153.5 | 155.69999 | 153.4 | 1706325 |
| 1728405000 | 154.1 | 0.1 | 0.06 | 152.4 | 154.3 | 151.5 | 2825370 |
| 1728318600 | 154 | -1 | -0.65 | 157.69999 | 157.69999 | 153.6 | 2525083 |
| 1728059400 | 155 | -0.1 | -0.06 | 154.3 | 156.69999 | 154.19999 | 1270697 |
| 1727973000 | 155.1 | 2.6 | 1.70 | 153.1 | 156.8 | 152 | 1716808 |
| 1727886600 | 152.5 | -3.2 | -2.06 | 155.5 | 156.19999 | 151.5 | 1821889 |
| 1727800200 | 155.69999 | 1.2 | 0.78 | 156.3 | 157.1 | 154.8 | 1776382 |
| 1727713800 | 154.5 | -3 | -1.90 | 157.5 | 159.69999 | 154.5 | 2687895 |
| 1727454600 | 157.5 | 2 | 1.29 | 158.1 | 158.1 | 155.4 | 1548815 |
| 1727368200 | 155.5 | 0.5 | 0.32 | 151.3 | 158.8 | 151.3 | 1734722 |
| 1727281800 | 155 | 1.8 | 1.17 | 153 | 155.4 | 153 | 1592299 |
| 1727195400 | 153.19999 | 0.2 | 0.13 | 153.8 | 154.3 | 152.19999 | 1338801 |
| 1727109000 | 153 | -0.6 | -0.39 | 151.19999 | 154.3 | 151.19999 | 999523 |
| 1726849800 | 153.6 | -3.4 | -2.17 | 155.19999 | 156.6 | 151.9 | 3264220 |
| 1726763400 | 157 | 0.2 | 0.13 | 160 | 160.5 | 156.69999 | 1756293 |
| 1726677000 | 156.8 | -2.4 | -1.51 | 155.4 | 159.19999 | 155.4 | 1288556 |
| 1726590600 | 159.19999 | 1.9 | 1.21 | 157.19999 | 159.6 | 155.1 | 1051067 |
| 1726504200 | 157.3 | 0.4 | 0.25 | 156.3 | 159.1 | 155.1 | 1333860 |
| 1726245000 | 156.9 | -2.8 | -1.75 | 156.6 | 160.5 | 156.6 | 1156544 |
| 1726158600 | 159.69999 | -1 | -0.62 | 163.19999 | 164.1 | 157.9 | 1285844 |
| 1726072200 | 160.69999 | 7.3 | 4.76 | 159.8 | 166.19999 | 158.5 | 2761722 |
| 1725985800 | 153.4 | 1.3 | 0.85 | 150.5 | 153.4 | 149.69999 | 2331555 |
| 1725899400 | 152.1 | 1.9 | 1.26 | 150.8 | 154.3 | 150.3 | 3246823 |
| 1725640200 | 150.19999 | 3.6 | 2.46 | 147 | 151.3 | 145.19999 | 2709093 |
| 1725553800 | 146.6 | 1.9 | 1.31 | 144.5 | 147.1 | 142.5 | 2591974 |
| 1725467400 | 144.69999 | -5.3 | -3.53 | 146 | 147 | 143.5 | 3021903 |
| 1725381000 | 150 | -4.6 | -2.98 | 155.4 | 155.4 | 150 | 1374881 |
| 1725294600 | 154.6 | 2 | 1.31 | 152.69999 | 155.6 | 151.8 | 1389418 |
| 1725035400 | 152.6 | 2.2 | 1.46 | 152 | 154.4 | 150.6 | 6318191 |
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
