We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -13.54 | -3.70908094782 | 365.05 | 373.23 | 351.48 | 408433 | 367.49526727 | CS |
| 4 | -19.28 | -5.19970873001 | 370.79 | 373.23 | 349.15 | 369980 | 362.85851233 | CS |
| 12 | -20.8 | -5.58674223094 | 372.31 | 392.7775 | 346.09 | 390054 | 369.19594838 | CS |
| 26 | -30.57 | -8.00094221106 | 382.08 | 407.3 | 346.09 | 387668 | 375.01555286 | CS |
| 52 | -27.23 | -7.18962876908 | 378.74 | 407.3 | 343.76 | 354322 | 375.60586331 | CS |
| 156 | 1.72 | 0.491723605592 | 349.79 | 417.92 | 343.36 | 348353 | 376.33986656 | CS |
| 260 | 1.72 | 0.491723605592 | 349.79 | 417.92 | 343.36 | 348353 | 376.33986656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 367.47 | -5.53 | -1.48 | 369.27 | 372 | 361.25 | 692931 |
| 1738021200 | 373 | 7.86 | 2.15 | 368.17 | 373.23 | 366.17 | 341966 |
| 1737762000 | 365.14 | 1.43 | 0.39 | 363.88 | 368 | 363.22 | 280993 |
| 1737675600 | 363.71 | 0 | 0.00 | 363.71 | 363.71 | 363.71 | 0 |
| 1737589200 | 363.71 | -0.62 | -0.17 | 365.05 | 367.35 | 362.77 | 317840 |
| 1737502800 | 364.33 | 2.16 | 0.60 | 366.14 | 369.73 | 363.555 | 400988 |
| 1737157200 | 362.17 | 1.93 | 0.54 | 362.65 | 365.85 | 360.2265 | 370655 |
| 1737070800 | 360.24 | 2.35 | 0.66 | 358.65 | 363.08 | 358.01 | 323146 |
| 1736984400 | 357.89 | -0.45 | -0.13 | 363.23 | 363.23 | 355.95 | 319416 |
| 1736898000 | 358.34 | 6.65 | 1.89 | 350 | 358.8 | 349.15 | 316821 |
| 1736811600 | 351.69 | -1.83 | -0.52 | 353.55 | 356.6817 | 350.95 | 296394 |
| 1736552400 | 353.52 | -14.91 | -4.05 | 364.055 | 365.22 | 353.31 | 600901 |
| 1736379600 | 368.43 | -2.59 | -0.70 | 368.11 | 369.1845 | 361.5 | 351653 |
| 1736293200 | 371.02 | 9.35 | 2.59 | 366.8038 | 373.05 | 362.75 | 317240 |
| 1736206800 | 361.67 | -3.47 | -0.95 | 365.085 | 370.58 | 361.05 | 351908 |
| 1735947600 | 365.14 | 1.81 | 0.50 | 363.02 | 365.7846 | 360.55 | 289439 |
| 1735861200 | 363.33 | 0.87 | 0.24 | 370.79 | 370.79 | 359.56 | 318605 |
| 1735688400 | 362.46 | 2.78 | 0.77 | 363.03 | 363.66 | 360.24 | 274577 |
| 1735602000 | 359.68 | -0.27 | -0.08 | 357 | 360.93 | 355.41 | 200959 |
| 1735342800 | 359.95 | -2.18 | -0.60 | 361.285 | 362.96 | 358.3438 | 190044 |
| 1735256400 | 362.13 | -0.25 | -0.07 | 361.87 | 363.51 | 360.12 | 145902 |
| 1735077840 | 362.38 | 3.03 | 0.84 | 359.3 | 362.38 | 357.8463 | 84496 |
| 1734997200 | 359.35 | 2.71 | 0.76 | 353.75 | 359.74 | 353.71 | 300780 |
| 1734738000 | 356.64 | 7.28 | 2.08 | 347.76 | 359.69 | 347.76 | 737060 |
| 1734651600 | 349.36 | 1.03 | 0.30 | 349.49 | 351.9821 | 348 | 406231 |
| 1734565200 | 348.33 | -6.73 | -1.90 | 354.57 | 359.44 | 348.12 | 472502 |
| 1734478800 | 355.06 | -2.71 | -0.76 | 353.67 | 356.13 | 352.405 | 377220 |
| 1734392400 | 357.77 | -5.04 | -1.39 | 362.85 | 364.92 | 356.99 | 341898 |
| 1734133200 | 362.81 | 0.19 | 0.05 | 364.1 | 365.26 | 361.96 | 285061 |
| 1734046800 | 362.62 | 0.27 | 0.07 | 365.21 | 367.63 | 361.44 | 295500 |
| 1733960400 | 362.35 | -0.1 | -0.03 | 361.37 | 363.048 | 359.02 | 325731 |
| 1733874000 | 362.45 | -5.72 | -1.55 | 363.62 | 365.075 | 357.42 | 321406 |
| 1733787600 | 368.17 | -3.23 | -0.87 | 370.175 | 375.25 | 367.64 | 358077 |
| 1733528400 | 371.4 | -3.31 | -0.88 | 374.76 | 374.99 | 368.68 | 256177 |
| 1733442000 | 374.71 | -4.06 | -1.07 | 377.91 | 380.24 | 374.57 | 408344 |
| 1733355600 | 378.77 | -6.44 | -1.67 | 384.0875 | 384.175 | 377.86 | 334897 |
| 1733269200 | 385.21 | 1.48 | 0.39 | 386.43 | 388.48 | 381.5 | 576595 |
| 1733182800 | 383.73 | -3.83 | -0.99 | 390 | 390 | 382.77 | 376825 |
| 1732917840 | 387.56 | -1.44 | -0.37 | 389.45 | 389.45 | 387.29 | 262598 |
| 1732750800 | 389 | 1.5 | 0.39 | 387.63 | 392.11 | 386.535 | 329519 |
| 1732664400 | 387.5 | -2.6 | -0.67 | 387.41 | 390.61 | 383.925 | 394307 |
| 1732578000 | 390.1 | 1.1 | 0.28 | 391.99 | 392.7775 | 387.16 | 1766013 |
| 1732318800 | 389 | 3.85 | 1.00 | 387.51 | 390.92 | 386.38 | 516372 |
| 1732232400 | 385.15 | 8.28 | 2.20 | 375.62 | 388.2 | 375.62 | 441170 |
| 1732146000 | 376.87 | 6.43 | 1.74 | 370.89 | 377.49 | 370.11 | 415923 |
| 1732059600 | 370.44 | -2.89 | -0.77 | 369.27 | 371.825 | 367 | 317079 |
| 1731973200 | 373.33 | 2 | 0.54 | 368.69 | 373.45 | 368.24 | 231472 |
| 1731714000 | 371.33 | 4.83 | 1.32 | 370.5 | 372.52 | 367.36 | 344327 |
| 1731627600 | 366.5 | -4.18 | -1.13 | 368.785 | 370 | 364.61 | 348077 |
| 1731541200 | 370.68 | 1.97 | 0.53 | 367.7 | 373.085 | 365.89 | 336299 |
| 1731454800 | 368.71 | -0.71 | -0.19 | 368.5 | 370.24 | 366.52 | 395711 |
| 1731368400 | 369.42 | 1.13 | 0.31 | 369 | 371.4399 | 366.0301 | 523253 |
| 1731109200 | 368.29 | 6.24 | 1.72 | 366.31 | 370.21 | 366.21 | 401969 |
| 1731022800 | 362.05 | -4.55 | -1.24 | 369.56 | 369.56 | 361.21 | 460678 |
| 1730936400 | 366.6 | 11.99 | 3.38 | 370.13 | 370.13 | 358.99 | 408222 |
| 1730850000 | 354.61 | 6.86 | 1.97 | 348.47 | 354.81 | 347.38 | 487313 |
| 1730763600 | 347.75 | -3.22 | -0.92 | 350.97 | 352.74 | 346.785 | 370680 |
| 1730500800 | 350.97 | -4.64 | -1.30 | 355.75 | 357.12 | 350.112 | 552356 |
| 1730414400 | 355.61 | -24.39 | -6.42 | 354.01 | 370.3 | 352.44 | 1015175 |
| 1730328000 | 380 | 3.24 | 0.86 | 378.0008 | 383.06 | 378.0008 | 382666 |
| 1730241600 | 376.76 | -4.68 | -1.23 | 382.32 | 383.99 | 376.62 | 313431 |
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
