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 | 40.6 | 5.42490646713 | 748.4 | 790 | 734.505 | 865718 | 764.25774992 | CS |
| 4 | 66.55 | 9.21171015295 | 722.45 | 790 | 657 | 656930 | 717.67428116 | CS |
| 12 | -19.5 | -2.41187384045 | 808.5 | 896.98 | 657 | 582914 | 785.43188924 | CS |
| 26 | 57.22 | 7.81928995053 | 731.78 | 896.98 | 634.3 | 521277 | 771.28298811 | CS |
| 52 | 213.15 | 37.0148476166 | 575.85 | 896.98 | 574.09 | 547650 | 714.39744344 | CS |
| 156 | 500.56 | 173.540424352 | 288.44 | 896.98 | 230.54 | 695173 | 463.03451612 | CS |
| 260 | 632.57 | 404.378955443 | 156.43 | 896.98 | 58.85 | 801620 | 341.31698935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 789 | 18 | 2.33 | 780 | 790 | 779.21 | 845076 |
| 1737157200 | 771 | 13.58 | 1.79 | 763.79 | 779.42 | 762.51 | 896741 |
| 1737070800 | 757.42 | 15.93 | 2.15 | 741.35 | 758.88 | 738 | 796403 |
| 1736984400 | 741.49 | 11.63 | 1.59 | 748.4 | 754.88 | 734.505 | 934277 |
| 1736898000 | 729.86 | 40.71 | 5.91 | 729.8 | 730.92 | 710.5888 | 942207 |
| 1736811600 | 689.15 | 18.21 | 2.71 | 667 | 689.15 | 666.16999 | 754683 |
| 1736552400 | 670.94 | 0.94 | 0.14 | 654.04 | 678.61 | 654.04 | 696130 |
| 1736379600 | 670 | -15.41 | -2.25 | 681 | 684.1 | 668.27 | 697595 |
| 1736293200 | 685.41 | 1.41 | 0.21 | 686 | 689.84 | 677.33 | 666743 |
| 1736206800 | 684 | -11.31 | -1.63 | 701.02 | 705 | 683.01 | 731201 |
| 1735947600 | 695.31 | 5.48 | 0.79 | 693.9 | 696.56 | 687.0001 | 528582 |
| 1735861200 | 689.83 | -14.61 | -2.07 | 710.69 | 713.222 | 686.68 | 729103 |
| 1735688400 | 704.44 | -1.55 | -0.22 | 706.79 | 711.25 | 700.86 | 363442 |
| 1735602000 | 705.99 | -10.55 | -1.47 | 710.62 | 711 | 696.17 | 490378 |
| 1735342800 | 716.54 | -9.57 | -1.32 | 720 | 726.32 | 709.58 | 280353 |
| 1735256400 | 726.11 | -1.31 | -0.18 | 722.45 | 729.045 | 719.16 | 223118 |
| 1735077840 | 727.42 | 7.82 | 1.09 | 720.54 | 727.42 | 717.7564 | 137738 |
| 1734997200 | 719.6 | -3.04 | -0.42 | 722.5 | 725.72 | 712.41 | 375256 |
| 1734738000 | 722.64 | 11.7 | 1.65 | 704.49 | 732.37 | 700.48 | 1214122 |
| 1734651600 | 710.94 | -13.21 | -1.82 | 735.57 | 739.98 | 709.92 | 727525 |
| 1734565200 | 724.15 | -34.24 | -4.51 | 761.45 | 763.07 | 722.975 | 584593 |
| 1734478800 | 758.39 | -6.51 | -0.85 | 762 | 762.28 | 751.67 | 480510 |
| 1734392400 | 764.9 | -13.92 | -1.79 | 780.08 | 788.42 | 764.45 | 711026 |
| 1734133200 | 778.82 | -7.77 | -0.99 | 790 | 790 | 774.275 | 384308 |
| 1734046800 | 786.59 | -10.38 | -1.30 | 798.47 | 801.13 | 783.6 | 412259 |
| 1733960400 | 796.97 | 0.95 | 0.12 | 808 | 815 | 793.85 | 556483 |
| 1733874000 | 796.02 | -39.87 | -4.77 | 797.4 | 808.62 | 782.56 | 966680 |
| 1733787600 | 835.89 | -23.03 | -2.68 | 860 | 861.68 | 828.61 | 462485 |
| 1733528400 | 858.92 | 3.93 | 0.46 | 864.96 | 869.33 | 851.545 | 777508 |
| 1733442000 | 854.99 | -13.25 | -1.53 | 866.44 | 866.44 | 853.4 | 346410 |
| 1733355600 | 868.24 | -0.78 | -0.09 | 872.39 | 872.39 | 858.86 | 454996 |
| 1733269200 | 869.02 | 11.97 | 1.40 | 861.8 | 869.36 | 851.135 | 479649 |
| 1733182800 | 857.05 | -8.95 | -1.03 | 863.88 | 867.16 | 853.96 | 354027 |
| 1732917840 | 866 | 9.02 | 1.05 | 869.79 | 875.15 | 862 | 201376 |
| 1732750800 | 856.98 | -16.19 | -1.85 | 878.42 | 881.17 | 856.19 | 341035 |
| 1732664400 | 873.17 | 8.78 | 1.02 | 860.64 | 873.99 | 852.5 | 368070 |
| 1732578000 | 864.39 | 15.07 | 1.77 | 857.81 | 873.42 | 855.14 | 864806 |
| 1732318800 | 849.32 | 8.58 | 1.02 | 849.03 | 852.13 | 840.31 | 464695 |
| 1732232400 | 840.74 | 20.19 | 2.46 | 824 | 843.525 | 819.01 | 711813 |
| 1732146000 | 820.55 | -0.61 | -0.07 | 824.67 | 827.13 | 817.79 | 402109 |
| 1732059600 | 821.16 | -11.78 | -1.41 | 818.47 | 829.8 | 818.47 | 461649 |
| 1731973200 | 832.94 | -3.06 | -0.37 | 836 | 841.21 | 829.02 | 478013 |
| 1731714000 | 836 | -13.6 | -1.60 | 849.46 | 854.5 | 835.11 | 603492 |
| 1731627600 | 849.6 | -9.23 | -1.07 | 860.3 | 860.55 | 840 | 630082 |
| 1731541200 | 858.83 | -9.53 | -1.10 | 865.69 | 871.21 | 855 | 407922 |
| 1731454800 | 868.36 | -5.52 | -0.63 | 875 | 877.6 | 858.71 | 385350 |
| 1731368400 | 873.88 | -1.13 | -0.13 | 885 | 896.98 | 872.33 | 588770 |
| 1731109200 | 875.01 | 12.58 | 1.46 | 863 | 882.26 | 863 | 468068 |
| 1731022800 | 862.43 | -17.89 | -2.03 | 878.75 | 879.34 | 858.69 | 554025 |
| 1730936400 | 880.32 | 82.32 | 10.32 | 866 | 888.62 | 856.515 | 1575407 |
| 1730850000 | 798 | 12.01 | 1.53 | 782.64 | 799.49 | 780.72 | 611244 |
| 1730763600 | 785.99 | -7.48 | -0.94 | 790.59 | 801.6282 | 779.63 | 775302 |
| 1730500800 | 793.47 | -19.33 | -2.38 | 820 | 821.49 | 792.92 | 741051 |
| 1730414400 | 812.8 | 0.68 | 0.08 | 810.15 | 817.4 | 805.861 | 398074 |
| 1730328000 | 812.12 | -0.32 | -0.04 | 807.57 | 822.22 | 806.34 | 410494 |
| 1730241600 | 812.44 | -12.21 | -1.48 | 821.38 | 823.845 | 807.51 | 439934 |
| 1730155200 | 824.65 | 12.15 | 1.50 | 819.32 | 831.28 | 814.21 | 461829 |
| 1729896000 | 812.5 | -12.49 | -1.51 | 828.7 | 830.71 | 808.72 | 460264 |
| 1729809600 | 824.99 | -9.19 | -1.10 | 835.65 | 840 | 808.88 | 687436 |
| 1729723200 | 834.18 | -13.28 | -1.57 | 846.68 | 847.89 | 827.55 | 657797 |
| 1729636800 | 847.46 | 14.93 | 1.79 | 828 | 861.33 | 823.5 | 1035429 |
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
