We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.71 | -5.72354211663 | 64.82 | 64.965 | 47.51 | 449432 | 63.18075385 | DE |
| 4 | 4.48 | 7.91100123609 | 56.63 | 64.965 | 47.51 | 361045 | 61.66618968 | DE |
| 12 | -3.21 | -4.99067164179 | 64.32 | 65 | 47.01 | 333942 | 60.19265742 | DE |
| 26 | 8.95 | 17.1587423313 | 52.16 | 66 | 45.51 | 452238 | 59.90687711 | DE |
| 52 | 19.31 | 46.1961722488 | 41.8 | 66 | 41.4 | 428697 | 53.23305434 | DE |
| 156 | 12.05 | 24.5617611088 | 49.06 | 66 | 36.69 | 496215 | 47.73746485 | DE |
| 260 | 35.12 | 135.128895729 | 25.99 | 66 | 20.79 | 560948 | 44.15310956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719468900 | 61.45 | -0.06 | -0.10 | 61.11 | 61.58 | 60.37 | 344077 |
| 1719382500 | 61.51 | -1.92 | -3.03 | 63.55 | 63.56 | 61.08 | 458952 |
| 1719296100 | 63.43 | 0.99 | 1.59 | 63.18 | 63.56 | 62.71 | 234782 |
| 1719209700 | 62.44 | -1.73 | -2.70 | 64.14 | 64.14 | 61.94 | 534567 |
| 1718950500 | 64.17 | -0.25 | -0.39 | 64.75 | 64.79 | 47.51 | 633419 |
| 1718864100 | 64.42 | -0.13 | -0.20 | 64.819999 | 64.965 | 64.22 | 385438 |
| 1718777700 | 64.55 | -0.08 | -0.12 | 64.29 | 64.875 | 64.29 | 325031 |
| 1718691300 | 64.629999 | 1.87 | 2.98 | 63 | 64.89 | 62.61 | 530961 |
| 1718604900 | 62.76 | -0.7 | -1.10 | 63.1 | 63.57 | 62.55 | 252110 |
| 1718345700 | 63.46 | 0.58 | 0.92 | 62.71 | 63.54 | 62.7 | 406394 |
| 1718259300 | 62.88 | 2.15 | 3.54 | 61.68 | 62.92 | 61.16 | 341335 |
| 1718172900 | 60.73 | 1.02 | 1.71 | 59.78 | 60.99 | 59.76 | 453981 |
| 1718086500 | 59.71 | -0.28 | -0.47 | 59.5 | 59.83 | 59.46 | 213541 |
| 1717740900 | 59.99 | 0.31 | 0.52 | 59.51 | 60.14 | 59.13 | 261548 |
| 1717654500 | 59.68 | 0.47 | 0.79 | 59.79 | 60.09 | 59.47 | 200361 |
| 1717568100 | 59.21 | 0.69 | 1.18 | 58.53 | 59.21 | 58.14 | 272541 |
| 1717481700 | 58.52 | 0.12 | 0.20 | 58.34 | 58.74 | 58.17 | 206557 |
| 1717395300 | 58.405 | 0.27 | 0.46 | 58.62 | 59.09 | 58.14 | 268773 |
| 1717136100 | 58.14 | 1.13 | 1.98 | 57.64 | 58.44 | 57.6 | 563542 |
| 1717049700 | 57.01 | 0.31 | 0.55 | 56.63 | 57.3 | 56.5 | 316026 |
| 1716963300 | 56.7 | -0.93 | -1.61 | 57.06 | 57.285 | 56.4 | 358572 |
| 1716876900 | 57.625 | -0.54 | -0.92 | 58.16 | 58.45 | 57.42 | 294275 |
| 1716790500 | 58.16 | 0.91 | 1.59 | 57.75 | 58.36 | 57.49 | 212211 |
| 1716531300 | 57.25 | -0.08 | -0.14 | 57 | 57.5 | 57 | 309682 |
| 1716444900 | 57.33 | 0.11 | 0.19 | 56.8 | 57.48 | 56.67 | 246582 |
| 1716358500 | 57.22 | -0.16 | -0.28 | 57.59 | 57.59 | 57.08 | 269954 |
| 1716272100 | 57.38 | 0.83 | 1.47 | 57.28 | 57.95 | 57.08 | 519612 |
| 1716185700 | 56.55 | -0.62 | -1.08 | 57.27 | 57.47 | 56.5 | 251819 |
| 1715926500 | 57.17 | -0.51 | -0.88 | 57.06 | 65 | 49.01 | 374207 |
| 1715840100 | 57.68 | -0.37 | -0.64 | 57.2 | 65 | 56.82 | 435097 |
| 1715753700 | 58.05 | 0.45 | 0.78 | 58.12 | 58.5 | 57.99 | 277107 |
| 1715667300 | 57.6 | 0.54 | 0.95 | 57.4 | 58.07 | 57.25 | 428458 |
| 1715580900 | 57.06 | 0.89 | 1.58 | 55.95 | 57.18 | 55.8 | 481258 |
| 1715321700 | 56.17 | -1.08 | -1.89 | 58.24 | 58.44 | 56.01 | 798587 |
| 1715235300 | 57.25 | -2.73 | -4.55 | 58.33 | 58.43 | 56.25 | 906761 |
| 1715148900 | 59.98 | -0.86 | -1.41 | 61 | 61.26 | 59.79 | 305908 |
| 1715062500 | 60.84 | 1.02 | 1.71 | 60.15 | 60.87 | 59.92 | 215835 |
| 1714976100 | 59.82 | -0.65 | -1.07 | 60.39 | 60.46 | 59.69 | 319301 |
| 1714716900 | 60.47 | 0.5 | 0.83 | 60.05 | 60.81 | 59.89 | 197004 |
| 1714630500 | 59.97 | 0.07 | 0.12 | 59.82 | 60.09 | 59.45 | 272235 |
| 1714544100 | 59.9 | -1.21 | -1.98 | 59.85 | 60.1 | 59.25 | 318359 |
| 1714457700 | 61.11 | -0.44 | -0.71 | 61.83 | 61.83 | 60.87 | 304212 |
| 1714371300 | 61.55 | 1.03 | 1.70 | 61.1 | 61.68 | 61 | 214524 |
| 1714112100 | 60.52 | -0.9 | -1.47 | 60.4 | 60.705 | 59.5 | 241297 |
| 1713939300 | 61.42 | -1.25 | -1.99 | 62.86 | 62.9 | 61.1 | 265374 |
| 1713852900 | 62.67 | 0.88 | 1.42 | 62.04 | 62.74 | 61.99 | 211667 |
| 1713766500 | 61.79 | 0.56 | 0.91 | 61.68 | 61.85 | 61.245 | 165644 |
| 1713507300 | 61.23 | -0.38 | -0.62 | 61.07 | 62 | 47.01 | 432224 |
| 1713420900 | 61.61 | -0.12 | -0.19 | 60.81 | 65 | 60.81 | 289441 |
| 1713334500 | 61.73 | 0.93 | 1.53 | 61.11 | 61.76 | 60.64 | 310200 |
| 1713248100 | 60.8 | -1.85 | -2.95 | 61.77 | 61.86 | 60.44 | 212251 |
| 1713161700 | 62.65 | -0.55 | -0.87 | 62.49 | 62.71 | 62.02 | 259390 |
| 1712902500 | 63.2 | -0.23 | -0.36 | 63.22 | 63.8 | 63.08 | 201661 |
| 1712816100 | 63.43 | -0.57 | -0.89 | 63.1 | 63.64 | 62.7 | 228282 |
| 1712729700 | 64 | 0.65 | 1.03 | 64.47 | 64.489999 | 63.6 | 172229 |
| 1712643300 | 63.35 | 0.16 | 0.25 | 62.99 | 63.66 | 62.76 | 196332 |
| 1712556900 | 63.19 | 0.12 | 0.19 | 63.19 | 63.58 | 62.85 | 190290 |
| 1712294100 | 63.07 | -0.56 | -0.88 | 62.99 | 63.38 | 62.55 | 400959 |
| 1712207700 | 63.63 | -0.27 | -0.42 | 64.319999 | 64.62 | 63.18 | 276308 |
| 1712121300 | 63.9 | -1.45 | -2.22 | 64.15 | 64.84 | 63.72 | 569439 |
| 1712034900 | 65.349999 | 0.87 | 1.35 | 64.379999 | 65.5 | 64.25 | 541598 |
| 1711602900 | 64.48 | 0.51 | 0.80 | 64.33 | 64.53 | 63.69 | 505004 |
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
