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 | -9 | -7.53012048193 | 119.52 | 119.825 | 107.495 | 2635544 | 113.37656014 | CS |
| 4 | -17.95 | -13.972133572 | 128.47 | 139.31 | 107.495 | 1962427 | 124.03353787 | CS |
| 12 | -31.31 | -22.0757244589 | 141.83 | 149.47 | 107.495 | 1734627 | 130.96274335 | CS |
| 26 | -1.05 | -0.941113202474 | 111.57 | 149.47 | 102.75 | 1901467 | 127.78356401 | CS |
| 52 | 7.72 | 7.50972762646 | 102.8 | 149.47 | 99.03 | 1810428 | 119.44717219 | CS |
| 156 | 58.09 | 110.795346176 | 52.43 | 149.47 | 35.0324 | 2341536 | 72.9279975 | CS |
| 260 | 71.79 | 185.360185902 | 38.73 | 149.47 | 17.12 | 2682965 | 58.42164813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 110.52 | 1.63 | 1.50 | 109.125 | 111.18 | 108.62 | 4646000 |
| 1734651600 | 108.89 | -2.4 | -2.16 | 107.545 | 110.715 | 107.495 | 3774411 |
| 1734565200 | 111.29 | -4.6 | -3.97 | 116.08 | 116.91 | 111.17 | 3148427 |
| 1734478800 | 115.89 | -1.15 | -0.98 | 117.31 | 117.99 | 115.19 | 2064350 |
| 1734392400 | 117.04 | -1.38 | -1.17 | 118.56 | 119.825 | 116.56 | 2043338 |
| 1734133200 | 118.42 | -2.27 | -1.88 | 119.52 | 119.7996 | 117.02 | 2147193 |
| 1734046800 | 120.69 | -1.22 | -1.00 | 121.0123 | 121.94 | 120.36 | 1842260 |
| 1733960400 | 121.91 | -3.43 | -2.74 | 125.76 | 125.79 | 121.405 | 2603126 |
| 1733874000 | 125.34 | -3.13 | -2.44 | 125.3001 | 126.951 | 124.01 | 2117808 |
| 1733787600 | 128.47 | 1.65 | 1.30 | 127.14 | 128.59 | 126.45 | 1768803 |
| 1733528400 | 126.82 | -1.05 | -0.82 | 130.12 | 130.13 | 125.37 | 1681843 |
| 1733442000 | 127.87 | -1.43 | -1.11 | 129.63999 | 129.82 | 127.57 | 1556145 |
| 1733355600 | 129.3 | -4.7 | -3.51 | 132.87 | 133.06 | 128.78 | 1872383 |
| 1733269200 | 134 | -1.14 | -0.84 | 135.71 | 135.81 | 133.94 | 870277 |
| 1733182800 | 135.13999 | -0.13 | -0.10 | 135.75 | 136.09 | 133.464 | 1594733 |
| 1732917840 | 135.27 | -1.26 | -0.92 | 138.535 | 139.31 | 135.24 | 1054975 |
| 1732750800 | 136.53 | 0.93 | 0.69 | 138.16999 | 138.53 | 136.24 | 1247644 |
| 1732664400 | 135.6 | -2.05 | -1.49 | 137.315 | 137.4 | 133.8 | 1502667 |
| 1732578000 | 137.65 | 7.89 | 6.08 | 132.49 | 139.085 | 131.87 | 3118819 |
| 1732318800 | 129.76 | 1.64 | 1.28 | 128.47 | 130 | 127.8 | 1276916 |
| 1732232400 | 128.12 | 0.06 | 0.05 | 128.6 | 130.135 | 127.895 | 1499114 |
| 1732146000 | 128.06 | -0.45 | -0.35 | 128.44 | 128.6 | 127.02 | 1114317 |
| 1732059600 | 128.51 | -0.06 | -0.05 | 127.41 | 129.06 | 126.42 | 1273976 |
| 1731973200 | 128.57 | -0.32 | -0.25 | 128.36 | 129.55 | 127.46 | 1100713 |
| 1731714000 | 128.88999 | -0.55 | -0.42 | 129.11 | 129.885 | 127.72 | 1705081 |
| 1731627600 | 129.44 | 1.96 | 1.54 | 128.57 | 131.09 | 128.12 | 1396630 |
| 1731541200 | 127.48 | -1.39 | -1.08 | 130.66 | 131.305 | 127.22 | 1825288 |
| 1731454800 | 128.87 | -4.59 | -3.44 | 132.96 | 133.22999 | 128.62 | 1900264 |
| 1731368400 | 133.46 | 0.76 | 0.57 | 134.445 | 134.445 | 132.38 | 1038955 |
| 1731109200 | 132.69999 | 1.54 | 1.17 | 131.91 | 134.49 | 131.48965 | 1579142 |
| 1731022800 | 131.16 | 1.99 | 1.54 | 129.99 | 132.16999 | 129.16999 | 1568429 |
| 1730936400 | 129.16999 | -4.09 | -3.07 | 125.89 | 129.66 | 124.34 | 3667605 |
| 1730850000 | 133.26 | 3.77 | 2.91 | 129.3 | 133.36 | 129.22999 | 1522794 |
| 1730763600 | 129.49 | 1.11 | 0.86 | 129.32 | 132.4999 | 129.21 | 1784618 |
| 1730500800 | 128.38 | -1.15 | -0.89 | 131.19 | 132.50219 | 128.205 | 1804657 |
| 1730414400 | 129.53 | -0.73 | -0.56 | 128.72 | 130.69 | 128.57 | 1837655 |
| 1730328000 | 130.26 | 0.68 | 0.52 | 128.75 | 132 | 128.57 | 1373329 |
| 1730241600 | 129.58 | -4.3 | -3.21 | 123.96 | 130.06 | 122.08 | 3706864 |
| 1730155200 | 133.88 | 1.41 | 1.06 | 134.01 | 135.24 | 132.84 | 1302822 |
| 1729896000 | 132.47 | -3.37 | -2.48 | 136.01 | 136.44999 | 132.365 | 1654857 |
| 1729809600 | 135.84 | 2.68 | 2.01 | 134.25 | 136.66999 | 133.866 | 2018576 |
| 1729723200 | 133.16 | -0.65 | -0.49 | 133.405 | 135.13 | 132.06 | 2477085 |
| 1729636800 | 133.81 | -10.45 | -7.24 | 138 | 138.787 | 133.78 | 3688086 |
| 1729550400 | 144.26 | -4.78 | -3.21 | 148.75 | 149.47 | 143.83 | 2392842 |
| 1729291200 | 149.04 | 3.08 | 2.11 | 147.19999 | 149.32 | 146.11 | 1657053 |
| 1729204800 | 145.96 | -0.84 | -0.57 | 146.8 | 147.3 | 145.46029 | 1429315 |
| 1729118400 | 146.8 | 2.18 | 1.51 | 146.25 | 147.46 | 145.69 | 1245907 |
| 1729032000 | 144.62 | 2.08 | 1.46 | 143.47999 | 146.37 | 143.47999 | 1397387 |
| 1728945600 | 142.54 | 3.34 | 2.40 | 139.58 | 142.68 | 138.97999 | 1087329 |
| 1728686400 | 139.19999 | 0.54 | 0.39 | 138.91999 | 140.15 | 138.1 | 778306 |
| 1728600000 | 138.66 | -0.73 | -0.52 | 138.935 | 139.94999 | 138.07 | 924725 |
| 1728513600 | 139.38999 | -0.78 | -0.56 | 140.34 | 140.85 | 138.54 | 1252054 |
| 1728427200 | 140.16999 | 0.74 | 0.53 | 139.07 | 141.93 | 138.94 | 923306 |
| 1728340800 | 139.43 | -0.01 | -0.01 | 138 | 139.91 | 137.21 | 1725739 |
| 1728081600 | 139.44 | -3.53 | -2.47 | 143.91 | 143.91 | 137.81 | 1436602 |
| 1727995200 | 142.97 | -0.33 | -0.23 | 143.29 | 143.75 | 141.09 | 1101838 |
| 1727908800 | 143.3 | -1.31 | -0.91 | 142.72999 | 143.8999 | 141.65 | 1042545 |
| 1727822400 | 144.61 | 1.08 | 0.75 | 144.34 | 145.54 | 142.83 | 1255822 |
| 1727735520 | 143.53 | 0.36 | 0.25 | 141.76 | 143.695 | 141.18 | 1222772 |
| 1727476800 | 143.16999 | 3.2 | 2.29 | 141.83 | 144.61 | 140.59 | 1342464 |
| 1727390400 | 139.97 | -0.49 | -0.35 | 141.9 | 142.095 | 139.66999 | 1202831 |
| 1727304000 | 140.46 | -2.8 | -1.95 | 142 | 142.74 | 140.1 | 1641227 |
| 1727217600 | 143.26 | -0.28 | -0.20 | 144.41999 | 144.41999 | 142 | 1958178 |
| 1727131200 | 143.54 | 1.68 | 1.18 | 143.04 | 143.82 | 140.18 | 1582716 |
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
