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 | -8.5 | -4.38144329897 | 194 | 194 | 184 | 178873 | 187.86903475 | DE |
| 4 | 8 | 4.50704225352 | 177.5 | 207 | 173 | 438142 | 195.32743812 | DE |
| 12 | 5 | 2.77008310249 | 180.5 | 207 | 166.5 | 356819 | 185.68908124 | DE |
| 26 | -11 | -5.59796437659 | 196.5 | 207 | 166.5 | 262513 | 185.22036859 | DE |
| 52 | -21.5 | -10.38647343 | 207 | 215 | 166.5 | 211635 | 190.13662591 | DE |
| 156 | -85.5 | -31.5498154982 | 271 | 325 | 166.5 | 166345 | 203.51347388 | DE |
| 260 | -68.5 | -26.968503937 | 254 | 325 | 166.5 | 118225 | 211.97813719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 185.5 | -4 | -2.11 | 191 | 192.5 | 184 | 119007 |
| 1732296600 | 189.5 | 3.5 | 1.88 | 187.5 | 191.5 | 187.5 | 166809 |
| 1732210200 | 186 | 0 | 0.00 | 186 | 187.5 | 185 | 207747 |
| 1732123800 | 186 | -5 | -2.62 | 193 | 193 | 185.5 | 171349 |
| 1732037400 | 191 | -3 | -1.55 | 194 | 194 | 187 | 229455 |
| 1731951000 | 194 | -4 | -2.02 | 203 | 203 | 194 | 1545505 |
| 1731691800 | 198 | -3 | -1.49 | 202 | 202 | 198 | 193065 |
| 1731605400 | 201 | -2 | -0.99 | 203 | 203 | 195 | 487998 |
| 1731519000 | 203 | -2 | -0.98 | 205 | 206 | 203 | 462613 |
| 1731432600 | 205 | 1 | 0.49 | 204 | 207 | 204 | 486307 |
| 1731346200 | 204 | 4 | 2.00 | 202 | 205 | 202 | 401963 |
| 1731087000 | 200 | 0 | 0.00 | 202 | 202 | 198.5 | 394622 |
| 1731000600 | 200 | 0 | 0.00 | 201 | 201 | 200 | 235596 |
| 1730914200 | 200 | -1 | -0.50 | 203 | 203 | 198.5 | 408306 |
| 1730827800 | 201 | 4.5 | 2.29 | 198 | 202 | 197.5 | 332189 |
| 1730741400 | 196.5 | 0.5 | 0.26 | 192.5 | 198.5 | 192.5 | 209917 |
| 1730482200 | 196 | 1 | 0.51 | 195 | 197 | 194 | 132439 |
| 1730395800 | 195 | 6 | 3.17 | 190 | 196.5 | 190 | 891187 |
| 1730309400 | 189 | 11 | 6.18 | 175 | 193 | 175 | 1467787 |
| 1730223000 | 178 | 0 | 0.00 | 177.5 | 180 | 173 | 218981 |
| 1730136600 | 178 | 6 | 3.49 | 172.5 | 179 | 171.5 | 666390 |
| 1729873800 | 172 | -14 | -7.53 | 186 | 186 | 172 | 704898 |
| 1729787400 | 186 | -2 | -1.06 | 187.5 | 189 | 186 | 394026 |
| 1729701000 | 188 | -0.5 | -0.27 | 190 | 190 | 187 | 409280 |
| 1729614600 | 188.5 | 2 | 1.07 | 189 | 189 | 187.5 | 292809 |
| 1729528200 | 186.5 | -2 | -1.06 | 189 | 189 | 186.5 | 337736 |
| 1729269000 | 188.5 | 3 | 1.62 | 181 | 188.5 | 181 | 413913 |
| 1729182600 | 185.5 | 1 | 0.54 | 181 | 186 | 180 | 352628 |
| 1729096200 | 184.5 | 1 | 0.54 | 184.5 | 185.5 | 180 | 273493 |
| 1729009800 | 183.5 | -1 | -0.54 | 184 | 186 | 183 | 325116 |
| 1728923400 | 184.5 | -0.5 | -0.27 | 185 | 185.5 | 182 | 318678 |
| 1728664200 | 185 | 1.5 | 0.82 | 183.5 | 185 | 183 | 325314 |
| 1728577800 | 183.5 | 2.5 | 1.38 | 183 | 184 | 182 | 328788 |
| 1728491400 | 181 | 0 | 0.00 | 181 | 181 | 180 | 1177573 |
| 1728405000 | 181 | -1.5 | -0.82 | 181 | 183 | 181 | 164865 |
| 1728318600 | 182.5 | 1.5 | 0.83 | 183 | 183 | 181 | 278534 |
| 1728059400 | 181 | -0.5 | -0.28 | 180 | 182 | 180 | 242930 |
| 1727973000 | 181.5 | 3 | 1.68 | 179 | 184 | 179 | 306942 |
| 1727886600 | 178.5 | -5.5 | -2.99 | 183 | 183 | 176 | 363068 |
| 1727800200 | 184 | 7 | 3.95 | 180 | 185.5 | 179.5 | 388952 |
| 1727713800 | 177 | 0.5 | 0.28 | 176.5 | 180 | 175 | 596979 |
| 1727454600 | 176.5 | 3 | 1.73 | 173 | 176.5 | 173 | 118956 |
| 1727368200 | 173.5 | 0 | 0.00 | 174.5 | 174.5 | 170.5 | 272900 |
| 1727281800 | 173.5 | 0 | 0.00 | 176.5 | 176.5 | 170 | 305845 |
| 1727195400 | 173.5 | 1.5 | 0.87 | 173 | 173.5 | 170 | 176819 |
| 1727109000 | 172 | -1.5 | -0.86 | 173 | 173 | 169.5 | 263767 |
| 1726849800 | 173.5 | 4 | 2.36 | 168 | 173.5 | 168 | 300473 |
| 1726763400 | 169.5 | 1.5 | 0.89 | 169.5 | 169.5 | 166.5 | 170308 |
| 1726677000 | 168 | -2 | -1.18 | 168 | 169.5 | 168 | 155965 |
| 1726590600 | 170 | 0.5 | 0.29 | 170 | 171 | 167 | 336571 |
| 1726504200 | 169.5 | -3 | -1.74 | 169.5 | 172 | 169.5 | 217979 |
| 1726245000 | 172.5 | 0 | 0.00 | 173.5 | 174 | 170 | 102895 |
| 1726158600 | 172.5 | -1 | -0.58 | 174 | 174 | 172.5 | 85833 |
| 1726072200 | 173.5 | -0.5 | -0.29 | 174.5 | 175.5 | 173 | 125115 |
| 1725985800 | 174 | -1 | -0.57 | 173.5 | 175.5 | 170 | 359838 |
| 1725899400 | 175 | 3.5 | 2.04 | 171.5 | 175 | 169 | 221984 |
| 1725640200 | 171.5 | -8.5 | -4.72 | 178 | 178 | 171.5 | 260256 |
| 1725553800 | 180 | -1.5 | -0.83 | 179 | 180.5 | 178 | 133174 |
| 1725467400 | 181.5 | 1 | 0.55 | 179 | 181.5 | 179 | 124949 |
| 1725381000 | 180.5 | -2.5 | -1.37 | 180.5 | 180.5 | 178.5 | 333651 |
| 1725294600 | 183 | 3 | 1.67 | 179.5 | 183 | 179 | 147458 |
| 1725035400 | 180 | -1 | -0.55 | 179.5 | 180.5 | 178.5 | 127560 |
| 1724949000 | 181 | -0.5 | -0.28 | 181.5 | 182 | 180.5 | 142048 |
| 1724862600 | 181.5 | -0.5 | -0.27 | 183 | 183 | 181.5 | 204804 |
| 1724776200 | 182 | -0.5 | -0.27 | 186 | 186 | 181.5 | 197668 |
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
