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 | 10.5 | 6 | 175 | 185.5 | 173.75 | 22652 | 175.02869872 | DE |
| 4 | 15.5 | 9.11764705882 | 170 | 185.5 | 146 | 85785 | 170.17415819 | DE |
| 12 | 39.5 | 27.0547945205 | 146 | 194 | 145 | 99795 | 178.29730713 | DE |
| 26 | 40.5 | 27.9310344828 | 145 | 194 | 138 | 119806 | 158.67064475 | DE |
| 52 | 42.5 | 29.7202797203 | 143 | 194 | 115 | 149990 | 154.09399172 | DE |
| 156 | 70 | 60.6060606061 | 115.5 | 194 | 64 | 110353 | 119.53551679 | DE |
| 260 | 139 | 298.924731183 | 46.5 | 194 | 36 | 140963 | 107.57301522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 185.5 | 8.5 | 4.80 | 179.5 | 185.5 | 179.5 | 78305 |
| 1745512200 | 177 | 0.25 | 0.14 | 175 | 177 | 175 | 14989 |
| 1745425800 | 176.75 | 3 | 1.73 | 174 | 176.75 | 174 | 12727 |
| 1745339400 | 173.75 | -1.75 | -1.00 | 175 | 178 | 173.75 | 40240 |
| 1744907400 | 175.5 | 0.5 | 0.29 | 171.5 | 176 | 165 | 206829 |
| 1744821000 | 175 | -2.75 | -1.55 | 178 | 183 | 172 | 62051 |
| 1744734600 | 177.75 | 5.25 | 3.04 | 172.5 | 184 | 172.5 | 39903 |
| 1744648200 | 172.5 | 10.5 | 6.48 | 162 | 172.5 | 162 | 65720 |
| 1744389000 | 162 | -3 | -1.82 | 165 | 165 | 155 | 252340 |
| 1744302600 | 165 | 2.5 | 1.54 | 165 | 169.5 | 164.5 | 33884 |
| 1744216200 | 162.5 | -7.5 | -4.41 | 162.5 | 164.5 | 159 | 58965 |
| 1744129800 | 170 | 7 | 4.29 | 170 | 171.5 | 169 | 34139 |
| 1744043400 | 163 | -2.5 | -1.51 | 160 | 169.5 | 146 | 180308 |
| 1743784200 | 165.5 | -13.5 | -7.54 | 179 | 179 | 165.25 | 122317 |
| 1743697800 | 179 | -1 | -0.56 | 172.5 | 179 | 172.5 | 32354 |
| 1743611400 | 180 | 2 | 1.12 | 177 | 182 | 176 | 62472 |
| 1743525000 | 178 | 6 | 3.49 | 175 | 178 | 174 | 135016 |
| 1743438600 | 172 | 6 | 3.61 | 170 | 172 | 166 | 110300 |
| 1743183000 | 166 | -4 | -2.35 | 170 | 170 | 164 | 79568 |
| 1743096600 | 170 | -7 | -3.95 | 177 | 177 | 166 | 57180 |
| 1743010200 | 177 | -7 | -3.80 | 177 | 179 | 176 | 60152 |
| 1742923800 | 184 | -1 | -0.54 | 181 | 186 | 178 | 39530 |
| 1742837400 | 185 | 2 | 1.09 | 185 | 186 | 185 | 228911 |
| 1742578200 | 183 | -5 | -2.66 | 182 | 185 | 182 | 24202 |
| 1742491800 | 188 | 4 | 2.17 | 184 | 188 | 184 | 97711 |
| 1742405400 | 184 | 0 | 0.00 | 182 | 186 | 182 | 30776 |
| 1742319000 | 184 | 1 | 0.55 | 180 | 187 | 180 | 86948 |
| 1742232600 | 183 | -1 | -0.54 | 182 | 183 | 178 | 238906 |
| 1741973400 | 184 | -1 | -0.54 | 184 | 184 | 183 | 40384 |
| 1741887000 | 185 | -2.5 | -1.33 | 185 | 185 | 182 | 35660 |
| 1741800600 | 187.5 | 6.5 | 3.59 | 185 | 187.5 | 182 | 89590 |
| 1741714200 | 181 | -10.5 | -5.48 | 193 | 193 | 181 | 79545 |
| 1741627800 | 191.5 | 3.5 | 1.86 | 188 | 193 | 188 | 70005 |
| 1741368600 | 188 | 0 | 0.00 | 183 | 190 | 183 | 55793 |
| 1741282200 | 188 | 0 | 0.00 | 190 | 190 | 186 | 65363 |
| 1741195800 | 188 | 1 | 0.53 | 189 | 192 | 188 | 37848 |
| 1741109400 | 187 | -2 | -1.06 | 189 | 189 | 187 | 71229 |
| 1741023000 | 189 | 2 | 1.07 | 190 | 194 | 189 | 67815 |
| 1740763800 | 187 | -1 | -0.53 | 186 | 188 | 186 | 51658 |
| 1740677400 | 188 | 2 | 1.08 | 187 | 190 | 187 | 91992 |
| 1740591000 | 186 | 3 | 1.64 | 188 | 188 | 184 | 106529 |
| 1740504600 | 183 | -0.5 | -0.27 | 185 | 185 | 183 | 5495 |
| 1740418200 | 183.5 | 2.5 | 1.38 | 183 | 187 | 179 | 95580 |
| 1740159000 | 181 | 1 | 0.56 | 180 | 181 | 180 | 523323 |
| 1740072600 | 180 | -1.5 | -0.83 | 181 | 181 | 180 | 8207 |
| 1739986200 | 181.5 | 0 | 0.00 | 181 | 181.5 | 178 | 68134 |
| 1739899800 | 181.5 | -1.5 | -0.82 | 183 | 183 | 178 | 34270 |
| 1739813400 | 183 | -3 | -1.61 | 185 | 185 | 180 | 114414 |
| 1739554200 | 186 | 4.5 | 2.48 | 181 | 187 | 180 | 278640 |
| 1739467800 | 181.5 | -1.5 | -0.82 | 181.5 | 181.5 | 181.5 | 18129 |
| 1739381400 | 183 | -2 | -1.08 | 182 | 183 | 181 | 19751 |
| 1739295000 | 185 | 0 | 0.00 | 185 | 187 | 179 | 78949 |
| 1739208600 | 185 | 4 | 2.21 | 185 | 187 | 183 | 101048 |
| 1738949400 | 181 | 6 | 3.43 | 180 | 189 | 176 | 499625 |
| 1738863000 | 175 | 10 | 6.06 | 168 | 180 | 168 | 310111 |
| 1738776600 | 165 | 1 | 0.61 | 158 | 166 | 158 | 173046 |
| 1738690200 | 164 | 18 | 12.33 | 148 | 164 | 148 | 149112 |
| 1738603800 | 146 | -2 | -1.35 | 145 | 146 | 145 | 28462 |
| 1738344600 | 148 | 2 | 1.37 | 146 | 148 | 146 | 9962 |
| 1738258200 | 146 | 0 | 0.00 | 150 | 150 | 146 | 66230 |
| 1738171800 | 146 | -2 | -1.35 | 147 | 150 | 143 | 30335 |
| 1738085400 | 148 | 5 | 3.50 | 144 | 149 | 144 | 44257 |
| 1737999000 | 143 | -4 | -2.72 | 144 | 149 | 143 | 65055 |
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
