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 | 1 | 0.552486187845 | 181 | 182 | 176 | 32794 | 179.10262978 | DE |
| 4 | -14 | -7.14285714286 | 196 | 198 | 175 | 93087 | 185.3186209 | DE |
| 12 | -1 | -0.546448087432 | 183 | 201 | 175 | 412859 | 185.66184984 | DE |
| 26 | 11.5 | 6.74486803519 | 170.5 | 207 | 168 | 300177 | 188.60524449 | DE |
| 52 | 17.5 | 10.6382978723 | 164.5 | 207 | 161 | 211143 | 187.14818 | DE |
| 156 | -13 | -6.66666666667 | 195 | 232 | 149 | 167992 | 187.55597376 | DE |
| 260 | 122 | 203.333333333 | 60 | 232 | 49 | 192454 | 162.30104909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 182 | 3 | 1.68 | 180.5 | 182 | 180.5 | 48840 |
| 1741887000 | 179 | 1.25 | 0.70 | 176.5 | 179 | 176 | 38216 |
| 1741800600 | 177.75 | -0.25 | -0.14 | 177 | 177.75 | 176 | 42522 |
| 1741714200 | 178 | -2.5 | -1.39 | 180 | 180 | 176 | 24717 |
| 1741627800 | 180.5 | -0.5 | -0.28 | 181 | 181 | 180.5 | 44657 |
| 1741368600 | 181 | -1.25 | -0.69 | 181 | 181.5 | 181 | 13856 |
| 1741282200 | 182.25 | 2 | 1.11 | 181.5 | 182.5 | 181.5 | 38943 |
| 1741195800 | 180.25 | 5.25 | 3.00 | 179 | 180.25 | 179 | 97471 |
| 1741109400 | 175 | -7 | -3.85 | 178 | 179 | 175 | 76865 |
| 1741023000 | 182 | 1 | 0.55 | 181.5 | 182 | 178 | 674562 |
| 1740763800 | 181 | -5 | -2.69 | 184 | 184 | 181 | 144693 |
| 1740677400 | 186 | -3 | -1.59 | 188 | 188 | 184 | 51262 |
| 1740591000 | 189 | -3 | -1.56 | 192 | 192 | 188 | 48335 |
| 1740504600 | 192 | -1 | -0.52 | 192 | 193.5 | 191 | 69910 |
| 1740418200 | 193 | 1.5 | 0.78 | 193 | 193 | 192 | 58273 |
| 1740159000 | 191.5 | -1.5 | -0.78 | 192 | 192 | 191 | 41920 |
| 1740072600 | 193 | -1 | -0.52 | 194 | 194 | 193 | 113614 |
| 1739986200 | 194 | -2.5 | -1.27 | 196 | 196 | 194 | 72152 |
| 1739899800 | 196.5 | 1.5 | 0.77 | 194 | 196.5 | 194 | 60826 |
| 1739813400 | 195 | -3 | -1.52 | 197 | 197 | 195 | 55148 |
| 1739554200 | 198 | -3 | -1.49 | 196 | 198 | 196 | 93805 |
| 1739467800 | 201 | 4 | 2.03 | 199 | 201 | 197 | 142225 |
| 1739381400 | 197 | -2 | -1.01 | 198 | 200 | 197 | 64523 |
| 1739295000 | 199 | 1 | 0.51 | 198.5 | 199 | 198 | 144080 |
| 1739208600 | 198 | 6 | 3.13 | 190 | 198 | 190 | 204186 |
| 1738949400 | 192 | 4.5 | 2.40 | 188 | 192 | 188 | 306257 |
| 1738863000 | 187.5 | 0.5 | 0.27 | 188 | 188 | 187 | 116584 |
| 1738776600 | 187 | 1 | 0.54 | 187 | 187 | 187 | 134657 |
| 1738690200 | 186 | 2.5 | 1.36 | 183.5 | 186 | 183.5 | 140872 |
| 1738603800 | 183.5 | -2 | -1.08 | 187 | 187 | 182 | 48096 |
| 1738344600 | 185.5 | 1.5 | 0.82 | 184.5 | 185.5 | 184.5 | 87772 |
| 1738258200 | 184 | 1.25 | 0.68 | 184 | 184 | 183.5 | 113899 |
| 1738171800 | 182.75 | 1.5 | 0.83 | 182.75 | 182.75 | 182.75 | 357989 |
| 1738085400 | 181.25 | 0.75 | 0.42 | 181 | 181.5 | 180.5 | 147080 |
| 1737999000 | 180.5 | -4 | -2.17 | 184 | 184 | 180.5 | 65426 |
| 1737739800 | 184.5 | 0.5 | 0.27 | 185 | 185 | 184.5 | 268052 |
| 1737653400 | 184 | 0 | 0.00 | 184.5 | 184.5 | 184 | 9875173 |
| 1737567000 | 184 | 0 | 0.00 | 185 | 185 | 183 | 232016 |
| 1737480600 | 184 | -1 | -0.54 | 185 | 185 | 184 | 192269 |
| 1737394200 | 185 | -1 | -0.54 | 186 | 186 | 185 | 223085 |
| 1737135000 | 186 | 1.5 | 0.81 | 185.5 | 186 | 185.5 | 1123543 |
| 1737048600 | 184.5 | 0 | 0.00 | 185 | 185.5 | 184 | 3004944 |
| 1736962200 | 184.5 | -3.5 | -1.86 | 187 | 187 | 184.5 | 276990 |
| 1736875800 | 188 | 1.5 | 0.80 | 186 | 188 | 185.5 | 294455 |
| 1736789400 | 186.5 | -6.5 | -3.37 | 189 | 189 | 186 | 418473 |
| 1736530200 | 193 | 0 | 0.00 | 191 | 193.5 | 190 | 80246 |
| 1736443800 | 193 | 0 | 0.00 | 193 | 193.5 | 190.5 | 192677 |
| 1736357400 | 193 | 2 | 1.05 | 191 | 193 | 189 | 543544 |
| 1736271000 | 191 | 0 | 0.00 | 189 | 194 | 189 | 549014 |
| 1736184600 | 191 | -1.5 | -0.78 | 190 | 194 | 186 | 226555 |
| 1735925400 | 192.5 | 1 | 0.52 | 187 | 192.5 | 187 | 257101 |
| 1735839000 | 191.5 | 4.25 | 2.27 | 185 | 192 | 182.5 | 214464 |
| 1735666200 | 187.25 | 0 | 0.00 | 187.25 | 187.25 | 187.25 | 23294 |
| 1735579800 | 187.25 | 0 | 0.00 | 187 | 187.25 | 187 | 11292 |
| 1735320600 | 187.25 | -0.75 | -0.40 | 187.25 | 187.25 | 187.25 | 28842 |
| 1735061400 | 188 | 3.5 | 1.90 | 181.5 | 188 | 181.5 | 2976 |
| 1734975000 | 184.5 | -2 | -1.07 | 185.5 | 186.5 | 184.5 | 674126 |
| 1734715800 | 186.5 | 1 | 0.54 | 183 | 186.5 | 182 | 884451 |
| 1734629400 | 185.5 | -8 | -4.13 | 190.5 | 190.5 | 185.5 | 487035 |
| 1734543000 | 193.5 | 0.25 | 0.13 | 196 | 196 | 192.5 | 204646 |
| 1734456600 | 193.25 | -1.25 | -0.64 | 194 | 196.5 | 193 | 86778 |
| 1734370200 | 194.5 | -1 | -0.51 | 194.5 | 194.5 | 194.5 | 32933 |
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
