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 | 2.23 | 1.738791423 | 128.25 | 135.356 | 127.83 | 6646076 | 131.1010772 | CS |
| 4 | 1.42 | 1.10026344336 | 129.06 | 135.356 | 121.38 | 5366611 | 127.61006735 | CS |
| 12 | 13.38 | 11.4261315115 | 117.1 | 135.356 | 113.73 | 4764287 | 123.50617651 | CS |
| 26 | 9.88 | 8.19237147595 | 120.6 | 135.356 | 113.73 | 4846217 | 122.10582094 | CS |
| 52 | 40.49 | 44.9938882098 | 89.99 | 135.356 | 89.4434 | 5918753 | 111.15451271 | CS |
| 156 | 29.48 | 29.1881188119 | 101 | 135.356 | 68.555 | 6033576 | 96.38495213 | CS |
| 260 | 76 | 139.500734214 | 54.48 | 135.356 | 51.13 | 6601540 | 85.81714824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 129.63999 | 0.94 | 0.73 | 129.47999 | 130.54 | 128.22999 | 5769165 |
| 1741131600 | 128.69999 | -5.13 | -3.83 | 133.8 | 134.725 | 128.49 | 8028010 |
| 1741045200 | 133.83 | 0.84 | 0.63 | 134.34 | 135.356 | 132.91999 | 6215241 |
| 1740786000 | 132.99 | 2.47 | 1.89 | 130.99 | 133.09 | 130.615 | 7459438 |
| 1740699600 | 130.52 | 3.21 | 2.52 | 128.25 | 130.99 | 127.83 | 5758526 |
| 1740613200 | 127.31 | -0.03 | -0.02 | 127.52 | 128.33 | 126.835 | 4405803 |
| 1740526800 | 127.34 | 1.91 | 1.52 | 125.91 | 127.93 | 125.66 | 6007124 |
| 1740440400 | 125.43 | 2.14 | 1.74 | 125 | 126.225 | 124.545 | 4460469 |
| 1740181200 | 123.29 | -1.82 | -1.45 | 124.56 | 125.48 | 122.68 | 4845767 |
| 1740094800 | 125.11 | -0.3 | -0.24 | 124.76 | 125.31 | 123.1908 | 3131645 |
| 1740008400 | 125.41 | 1.65 | 1.33 | 124.41 | 126.61 | 124.1 | 5123107 |
| 1739922000 | 123.76 | 1.35 | 1.10 | 124.24 | 125.325 | 123.41 | 5386206 |
| 1739576400 | 122.41 | -3.43 | -2.73 | 125.39 | 125.45 | 121.38 | 7714591 |
| 1739490000 | 125.84 | -0.94 | -0.74 | 127.54 | 127.64 | 125.265 | 6579216 |
| 1739403600 | 126.78 | -2.33 | -1.80 | 128 | 128.60499 | 126.44 | 5314909 |
| 1739317200 | 129.11 | 0.86 | 0.67 | 129.1 | 129.41999 | 127.8 | 3320585 |
| 1739230800 | 128.25 | 0.3 | 0.23 | 128.5 | 128.5 | 126.9 | 5344859 |
| 1738971600 | 127.95 | -0.83 | -0.64 | 128.8 | 129 | 127.54 | 3737519 |
| 1738885200 | 128.78 | -0.38 | -0.29 | 129.06 | 129.745 | 127.53 | 3363421 |
| 1738798800 | 129.16 | 0.79 | 0.62 | 129.66 | 129.88999 | 128.285 | 4881349 |
| 1738712400 | 128.37 | -1.55 | -1.19 | 129.77 | 130.46 | 128.02 | 4020188 |
| 1738626000 | 129.91999 | 0.97 | 0.75 | 128.5 | 130.54499 | 127.55 | 5923164 |
| 1738366800 | 128.94999 | -0.03 | -0.02 | 129.13999 | 129.93 | 127.51 | 5567705 |
| 1738280400 | 128.97999 | 3.85 | 3.08 | 125.66 | 129.22 | 125.55 | 4342446 |
| 1738194000 | 125.13 | -3.22 | -2.51 | 127.4 | 129.76 | 125.01 | 5177859 |
| 1738107600 | 128.35 | 3.3 | 2.64 | 130.74 | 132.43 | 126.13 | 8446028 |
| 1738021200 | 125.05 | -0.26 | -0.21 | 126.9 | 127.99 | 124.38 | 6155465 |
| 1737762000 | 125.31 | 0.93 | 0.75 | 125.52 | 126.28 | 125.08 | 3477484 |
| 1737675600 | 124.38 | 0 | 0.00 | 124.38 | 124.38 | 124.38 | 0 |
| 1737589200 | 124.38 | -1.37 | -1.09 | 125.68 | 125.75 | 123.645 | 4981752 |
| 1737502800 | 125.75 | 4.64 | 3.83 | 122.73 | 125.805 | 122.73 | 5913047 |
| 1737157200 | 121.11 | 0.65 | 0.54 | 120.6 | 121.35 | 119.86 | 4182090 |
| 1737070800 | 120.46 | 1.37 | 1.15 | 119.35 | 120.51 | 119.1 | 3896945 |
| 1736984400 | 119.09 | -0.38 | -0.32 | 120.15 | 120.37 | 118.17 | 4279654 |
| 1736898000 | 119.47 | 1.73 | 1.47 | 118.76 | 119.52 | 118.18 | 3804503 |
| 1736811600 | 117.74 | 2.63 | 2.28 | 114.4 | 117.93 | 114.4 | 5414910 |
| 1736552400 | 115.11 | -0.81 | -0.70 | 115.795 | 116.53 | 114.81 | 4216621 |
| 1736379600 | 115.92 | 1.12 | 0.98 | 114.8414 | 116.2 | 114.41 | 4240862 |
| 1736293200 | 114.8 | 0.7 | 0.61 | 114.155 | 115.28 | 113.925 | 3540251 |
| 1736206800 | 114.1 | -1.77 | -1.53 | 115.64 | 115.87 | 113.73 | 3759116 |
| 1735947600 | 115.87 | -0.14 | -0.12 | 116.2 | 116.67 | 115.83 | 2855274 |
| 1735861200 | 116.01 | 0.29 | 0.25 | 117.19 | 117.328 | 115.5371 | 3122034 |
| 1735688400 | 115.72 | 0.5 | 0.43 | 115.57 | 116.0999 | 114.905 | 2445555 |
| 1735602000 | 115.22 | -1.49 | -1.28 | 115.75 | 115.9182 | 114.5252 | 2767518 |
| 1735342800 | 116.71 | -0.33 | -0.28 | 116.63 | 117.53 | 116.26 | 3811509 |
| 1735256400 | 117.04 | 0.21 | 0.18 | 116.77 | 117.62 | 116.39 | 2147061 |
| 1735077840 | 116.83 | 0.2 | 0.17 | 116.17 | 116.96 | 115.88 | 1663029 |
| 1734997200 | 116.63 | 0.15 | 0.13 | 116.19 | 116.89 | 115.79 | 3576459 |
| 1734738000 | 116.48 | 1.02 | 0.88 | 114.855 | 116.78 | 114.855 | 12361036 |
| 1734651600 | 115.46 | 1.01 | 0.88 | 115.46 | 117.25 | 115.25 | 4537074 |
| 1734565200 | 114.45 | -2.97 | -2.53 | 117 | 117.45 | 114.37 | 4052198 |
| 1734478800 | 117.42 | -0.69 | -0.58 | 117.515 | 118.13 | 117.07 | 2956310 |
| 1734392400 | 118.11 | 0.36 | 0.31 | 117.3 | 118.3493 | 116.8 | 4013768 |
| 1734133200 | 117.75 | 1.7 | 1.46 | 116.16 | 117.93 | 115.97 | 5020670 |
| 1734046800 | 116.05 | -0.89 | -0.76 | 117.1 | 117.17 | 115.62 | 3754960 |
| 1733960400 | 116.94 | -0.67 | -0.57 | 117.75 | 117.97 | 116.3 | 4243729 |
| 1733874000 | 117.61 | 1.03 | 0.88 | 116.67 | 118.22 | 116 | 3670826 |
| 1733787600 | 116.58 | -1.41 | -1.20 | 117.63 | 117.63 | 114.22 | 7179443 |
| 1733528400 | 117.99 | -0.53 | -0.45 | 118 | 118.35 | 117.4 | 4746169 |
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
