Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.46 | 3.82095599328 | 928.04 | 976.3 | 916.5001 | 2056442 | 957.29453486 | CS |
| 4 | 79.45 | 8.98704824388 | 884.05 | 976.3 | 867.3401 | 1946669 | 924.08042512 | CS |
| 12 | 86.97 | 9.92207910739 | 876.53 | 976.3 | 867.16 | 1812442 | 904.96697037 | CS |
| 26 | 153.76 | 18.9888112234 | 809.74 | 976.3 | 788.2 | 1871660 | 873.63782884 | CS |
| 52 | 370.78 | 62.5556755298 | 592.72 | 976.3 | 582.825 | 1974330 | 785.82177945 | CS |
| 156 | 417.5 | 76.4652014652 | 546 | 976.3 | 406.5101 | 2125590 | 599.24437127 | CS |
| 260 | 661.68 | 219.230004639 | 301.82 | 976.3 | 271.28 | 2242922 | 491.08915084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 961.55 | -9.95 | -1.02 | 972.33 | 972.33 | 958.59 | 1498511 |
| 1732664100 | 971.5 | 10.61 | 1.10 | 964 | 974.37 | 960.89 | 1436598 |
| 1732577700 | 960.89 | -3.12 | -0.32 | 972.55 | 975 | 949.69 | 3224800 |
| 1732318500 | 964.01 | 8.36 | 0.87 | 959.2 | 976.3 | 958.5201 | 2077228 |
| 1732232100 | 955.65 | 27.57 | 2.97 | 935 | 958.4899 | 930.3727 | 2318156 |
| 1732145700 | 928.08 | -2.07 | -0.22 | 928.04 | 928.8 | 916.5001 | 1451173 |
| 1732059300 | 930.15 | 10.64 | 1.16 | 926.32 | 934 | 916.36 | 1686048 |
| 1731972900 | 919.51 | 12.44 | 1.37 | 910.64 | 925.94 | 907.1069 | 1796492 |
| 1731713700 | 907.07 | -16.82 | -1.82 | 917.74 | 920.5499 | 905.5613 | 2269125 |
| 1731627300 | 923.89 | -9.84 | -1.05 | 927 | 931.15 | 922.1715 | 1858315 |
| 1731540900 | 933.73 | 1.35 | 0.14 | 931.15 | 937.5899 | 923.2 | 1756946 |
| 1731454500 | 932.38 | -0.5 | -0.05 | 935.95 | 939.56 | 927.0001 | 1691509 |
| 1731368100 | 932.88 | -10.92 | -1.16 | 943.8 | 951.28 | 931.435 | 2180508 |
| 1731108900 | 943.8 | 29.87 | 3.27 | 914 | 962 | 913.75 | 3332058 |
| 1731022500 | 913.93 | 14.68 | 1.63 | 898.62 | 919.48 | 894.37 | 2133528 |
| 1730936100 | 899.25 | 9.08 | 1.02 | 898 | 899.9 | 886.28 | 2383342 |
| 1730849700 | 890.17 | 4.1 | 0.46 | 887.87 | 895.58 | 886.7975 | 1615387 |
| 1730763300 | 886.07 | 8.76 | 1.00 | 879.96 | 887 | 876.73 | 1576866 |
| 1730500500 | 877.31 | 3.13 | 0.36 | 873.1 | 879.4108 | 867.3401 | 1624714 |
| 1730414100 | 874.18 | -4.91 | -0.56 | 877 | 877.65 | 868.65 | 1771168 |
| 1730327700 | 879.09 | -7.9 | -0.89 | 885.39 | 886.5699 | 877.37 | 1409876 |
| 1730241300 | 886.99 | -3.97 | -0.45 | 889.4 | 891.17 | 874.09 | 1358888 |
| 1730154900 | 890.96 | -0.26 | -0.03 | 895.99 | 896 | 890 | 911930 |
| 1729895700 | 891.22 | -2.2 | -0.25 | 895.65 | 901.6191 | 890.0901 | 1425173 |
| 1729809300 | 893.42 | -5.75 | -0.64 | 901.5 | 903.5 | 888.26 | 1649010 |
| 1729722900 | 899.17 | 5.68 | 0.64 | 896.99 | 905.68 | 894.99 | 2191724 |
| 1729636500 | 893.49 | 6.72 | 0.76 | 890.98 | 894.89 | 884.31 | 1189293 |
| 1729550100 | 886.77 | -2.79 | -0.31 | 889.39 | 891.4 | 883.7 | 1183769 |
| 1729290900 | 889.56 | 4.27 | 0.48 | 885.76 | 890.61 | 883.75 | 1653490 |
| 1729204500 | 885.29 | -2.09 | -0.24 | 891 | 895.33 | 882.8 | 1298080 |
| 1729118100 | 887.38 | -7.23 | -0.81 | 889.55 | 891.325 | 879.5001 | 1474698 |
| 1729031700 | 894.61 | 4.85 | 0.55 | 892.09 | 900.65 | 889.55 | 1613543 |
| 1728945300 | 889.76 | 0.73 | 0.08 | 892.45 | 895.1716 | 886.26 | 1430871 |
| 1728686100 | 889.03 | -4.6 | -0.51 | 894.04 | 894.5 | 885.5001 | 1525258 |
| 1728599700 | 893.63 | -15.47 | -1.70 | 910 | 910 | 891.84 | 1763530 |
| 1728513300 | 909.1 | 18.68 | 2.10 | 892.24 | 910 | 887.87 | 1953470 |
| 1728426900 | 890.42 | 16.83 | 1.93 | 876.7 | 891.305 | 876.7 | 1697256 |
| 1728340500 | 873.59 | -9.52 | -1.08 | 881.6 | 887.71 | 872.3264 | 1959658 |
| 1728081300 | 883.11 | 7.44 | 0.85 | 878 | 884.29 | 875.67 | 1516720 |
| 1727994900 | 875.67 | -2.86 | -0.33 | 874.44 | 881.18 | 872.665 | 1444041 |
| 1727908500 | 878.53 | 1.15 | 0.13 | 875.94 | 881.23 | 867.16 | 1313948 |
| 1727822100 | 877.38 | -9.14 | -1.03 | 885.3 | 886.99 | 872.75 | 1835247 |
| 1727735700 | 886.52 | 0.9 | 0.10 | 891 | 910 | 881.41 | 2142637 |
| 1727476500 | 885.62 | -15.82 | -1.75 | 893.89 | 893.89 | 874 | 3442957 |
| 1727390100 | 901.44 | -6.98 | -0.77 | 905.31 | 909.2399 | 898.13 | 2703723 |
| 1727303700 | 908.42 | 6.88 | 0.76 | 903 | 910.36 | 901.125 | 1725678 |
| 1727217300 | 901.54 | -15.54 | -1.69 | 912.01 | 913.08 | 897.53 | 2430415 |
| 1727130900 | 917.08 | 10.1 | 1.11 | 906.98 | 919.5 | 900.78 | 1695076 |
| 1726871700 | 906.98 | 6.24 | 0.69 | 901.57 | 907.8073 | 895.7 | 4669713 |
| 1726785300 | 900.74 | 8.22 | 0.92 | 904.26 | 906 | 895.5001 | 1746871 |
| 1726698900 | 892.52 | -4.75 | -0.53 | 899.94 | 904.98 | 890.9497 | 1337759 |
| 1726612500 | 897.27 | -10.6 | -1.17 | 908.77 | 908.77 | 895.45 | 1385601 |
| 1726526100 | 907.87 | -8.13 | -0.89 | 922.3 | 922.63 | 905.35 | 1660017 |
| 1726266900 | 916 | 0.97 | 0.11 | 913.6 | 923.8299 | 909.361 | 1323570 |
| 1726180500 | 915.03 | 14.63 | 1.62 | 900.42 | 915.7 | 896.51 | 1867515 |
| 1726094100 | 900.4 | 6.11 | 0.68 | 895 | 902 | 877.87 | 1795340 |
| 1726007700 | 894.29 | -2.2 | -0.25 | 892.6 | 900.69 | 887.5201 | 1360130 |
| 1725921300 | 896.49 | 19.81 | 2.26 | 884.75 | 898.83159 | 881.7 | 1953069 |
| 1725662100 | 876.68 | -9.3 | -1.05 | 891.03 | 893.2 | 871 | 2073513 |
| 1725575700 | 885.98 | -4.04 | -0.45 | 888.63 | 888.63 | 868.7 | 1995211 |
| 1725489300 | 890.02 | 11.45 | 1.30 | 876.53 | 891.755 | 876.53 | 1424556 |
| 1725402900 | 878.57 | -13.81 | -1.55 | 896.68 | 896.89 | 874.44 | 1783317 |
| 1725057300 | 892.38 | 5.75 | 0.65 | 890.5 | 896.18 | 883.1 | 1931658 |
| 1724970900 | 886.63 | -1.42 | -0.16 | 891 | 900.46 | 885.17 | 1701975 |
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
