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 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 142.66999 | -2.91 | -2.00 | 145 | 145 | 141.84 | 318147 |
| 1719527700 | 145.58 | -0.86 | -0.59 | 142.27 | 148 | 141.31 | 276015 |
| 1719441300 | 146.44 | -4.55 | -3.01 | 150.22 | 150.88 | 146 | 233169 |
| 1719354900 | 150.99 | -8.16 | -5.13 | 155.94999 | 155.94999 | 150.93 | 332871 |
| 1719268500 | 159.15 | 3.04 | 1.95 | 156.31 | 162.38999 | 155.34 | 139936 |
| 1719009300 | 156.11 | 0.57 | 0.37 | 153.44999 | 158.57 | 150.88 | 217941 |
| 1718922900 | 155.54 | 0.84 | 0.54 | 153.62 | 156 | 152 | 129240 |
| 1718750100 | 154.69999 | -4.68 | -2.94 | 158.38999 | 159.47 | 152.71 | 170761 |
| 1718663700 | 159.38 | -3.2 | -1.97 | 165.29499 | 165.29499 | 158.11 | 97166 |
| 1718404500 | 162.58 | -3.8 | -2.28 | 163.87 | 163.99 | 160.63999 | 174057 |
| 1718318100 | 166.38 | -1.73 | -1.03 | 167 | 168.8 | 163.43 | 314022 |
| 1718231700 | 168.11 | 9.52 | 6.00 | 159.305 | 169.17 | 158.0224 | 397374 |
| 1718145300 | 158.59 | 2.52 | 1.61 | 155.02 | 158.69 | 151.685 | 151711 |
| 1718058900 | 156.07 | -0.29 | -0.19 | 155.13999 | 157.845 | 154.58 | 78315 |
| 1717799700 | 156.36 | -1.24 | -0.79 | 156.66999 | 159.37 | 156.09 | 78624 |
| 1717713300 | 157.6 | -1.43 | -0.90 | 157.81 | 159.91 | 156.5 | 84336 |
| 1717626900 | 159.03 | 3.94 | 2.54 | 157.27 | 159.18 | 156.8 | 101640 |
| 1717540500 | 155.09 | 8.85 | 6.05 | 148.99 | 155.38 | 148.03 | 175041 |
| 1717454100 | 146.24 | -2.61 | -1.75 | 148.5 | 150.94 | 144.66 | 271393 |
| 1717194900 | 148.85 | -5.4 | -3.50 | 150 | 155.055 | 146.94 | 287022 |
| 1717108500 | 154.25 | 2.97 | 1.96 | 151.28 | 155.87 | 151.28 | 106979 |
| 1717022100 | 151.28 | -1.83 | -1.20 | 149.36 | 152.12 | 147.03 | 73369 |
| 1716935700 | 153.11 | 0.4 | 0.26 | 152.91999 | 153.85 | 151.66999 | 29290 |
| 1716590100 | 152.71 | -3.46 | -2.22 | 154.38 | 156.35 | 152.02 | 144597 |
| 1716503700 | 156.16999 | -11.75 | -7.00 | 162.8 | 164.13 | 155.52 | 148051 |
| 1716417300 | 167.92 | 0.53 | 0.32 | 169.26 | 171.83 | 166.865 | 102681 |
| 1716330900 | 167.38999 | -6.93 | -3.98 | 167.91 | 171.635 | 167.37 | 91683 |
| 1716244500 | 174.32 | 1.47 | 0.85 | 172.83 | 175.66 | 171.81 | 127705 |
| 1715985300 | 172.85 | 1.82 | 1.06 | 171 | 176 | 169.76 | 275270 |
| 1715898900 | 171.03 | 6.15 | 3.73 | 168.23 | 172.3 | 166.75 | 256229 |
| 1715812500 | 164.88 | 4.11 | 2.56 | 162.54 | 165.27 | 159.71 | 133253 |
| 1715726100 | 160.77 | -1.4 | -0.86 | 161.75 | 163.72 | 159.9 | 115859 |
| 1715639700 | 162.16999 | 1.04 | 0.65 | 160.96 | 164.16999 | 160.96 | 108508 |
| 1715380500 | 161.13 | -7.51 | -4.45 | 166.3 | 166.3 | 161 | 196355 |
| 1715294100 | 168.64 | 4.2 | 2.55 | 166.06 | 169.38 | 165.65 | 255961 |
| 1715207700 | 164.44 | 3.88 | 2.42 | 165.49 | 168.46 | 161.38 | 220950 |
| 1715121300 | 160.56 | -1.92 | -1.18 | 162.99 | 164.4 | 158.21 | 111912 |
| 1715034900 | 162.47999 | 0.23 | 0.14 | 164.51 | 165 | 161.945 | 160123 |
| 1714775700 | 162.25 | 0.24 | 0.15 | 162.51 | 162.51 | 159.255 | 195009 |
| 1714689300 | 162.01 | 5.48 | 3.50 | 160.99 | 164.6 | 158.81 | 268400 |
| 1714602900 | 156.53 | 2.59 | 1.68 | 154.3 | 157.88999 | 153.16999 | 176901 |
| 1714516500 | 153.94 | -2.59 | -1.65 | 155 | 156.63999 | 150.29 | 205280 |
| 1714430100 | 156.53 | 2.95 | 1.92 | 155 | 157.88999 | 153.08 | 185728 |
| 1714170900 | 153.58 | 5.02 | 3.38 | 152.11 | 154.47 | 150.726 | 208460 |
| 1714084500 | 148.56 | 4.44 | 3.08 | 147.16999 | 152.83 | 146.16 | 395385 |
| 1713998100 | 144.12 | 5.13 | 3.69 | 143.44999 | 146.22 | 141.78 | 215687 |
| 1713911700 | 138.99 | 8.05 | 6.15 | 135.75 | 142.22 | 134.68 | 203615 |
| 1713825300 | 130.94 | 1.42 | 1.10 | 130.55 | 133.09 | 129.96 | 152563 |
| 1713566100 | 129.52 | -2.44 | -1.85 | 130 | 130.85 | 126.9681 | 296411 |
| 1713479700 | 131.96 | 0.1 | 0.08 | 131.4 | 136 | 131.4 | 125955 |
| 1713393300 | 131.86 | -2.19 | -1.63 | 134.4 | 134.4 | 131.2794 | 200058 |
| 1713306900 | 134.05 | -4.35 | -3.14 | 138.41 | 138.41 | 133.71 | 298348 |
| 1713220500 | 138.4 | -2.9 | -2.05 | 141.31 | 142.63 | 137.375 | 228159 |
| 1712961300 | 141.3 | -4.83 | -3.31 | 145 | 146.805 | 140.08 | 139454 |
| 1712874900 | 146.13 | -3.63 | -2.42 | 147.62 | 148.93 | 145.34 | 243166 |
| 1712788500 | 149.76 | -4.26 | -2.77 | 150 | 150.35 | 147.975 | 264935 |
| 1712702100 | 154.02 | 4.27 | 2.85 | 153.69999 | 155.37 | 150.84 | 115201 |
| 1712615700 | 149.75 | -0.28 | -0.19 | 148.84 | 151.52 | 148.5 | 109180 |
| 1712356500 | 150.03 | 0.46 | 0.31 | 148.69999 | 151 | 148.69999 | 81240 |
| 1712270100 | 149.57 | -2.38 | -1.57 | 153.26 | 153.28 | 149.3 | 81654 |
| 1712183700 | 151.94999 | -1.3 | -0.85 | 153.53 | 154.1224 | 150.79 | 56991 |
| 1712097300 | 153.25 | -5.98 | -3.76 | 154.145 | 157.32 | 152.695 | 76673 |
| 1712010900 | 159.22999 | 2.84 | 1.82 | 156 | 159.34 | 152.77 | 126964 |
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
