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 | 0.76 | 1.44376899696 | 52.64 | 55.66 | 52.21 | 376016 | 53.57477446 | CS |
| 4 | 6.16 | 13.0397967824 | 47.24 | 55.66 | 44.66 | 335126 | 50.41537984 | CS |
| 12 | 9.07 | 20.4601849763 | 44.33 | 55.66 | 37.74 | 397815 | 46.30988887 | CS |
| 26 | 4.41 | 9.00183710961 | 48.99 | 55.66 | 37.74 | 307996 | 45.25685894 | CS |
| 52 | 19.85 | 59.1654247392 | 33.55 | 55.66 | 28.21 | 295194 | 42.25569434 | CS |
| 156 | -11.28 | -17.439703154 | 64.68 | 73.45 | 20.37 | 289303 | 41.34125622 | CS |
| 260 | 28.37 | 113.343987215 | 25.03 | 90.35 | 9.635 | 288594 | 41.42231843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 53.36 | 0.86 | 1.64 | 53.74 | 54.1 | 52.98 | 231538 |
| 1721947200 | 52.5 | -0.73 | -1.37 | 53.41 | 54.25 | 52.33 | 590077 |
| 1721860800 | 53.23 | -2.02 | -3.66 | 54.55 | 55.66 | 52.96 | 379659 |
| 1721774400 | 55.25 | 1.01 | 1.86 | 53.61 | 55.47 | 53.61 | 365522 |
| 1721688000 | 54.24 | 0.97 | 1.82 | 53.99 | 54.72 | 53.14 | 328672 |
| 1721428800 | 53.27 | 0.57 | 1.08 | 52.64 | 53.42 | 52.21 | 216148 |
| 1721342400 | 52.7 | 0.23 | 0.44 | 52.45 | 53.44 | 51.77 | 353676 |
| 1721256000 | 52.47 | 0 | 0.00 | 51.19 | 52.6157 | 51.03 | 495536 |
| 1721169600 | 52.47 | 1.59 | 3.12 | 51.34 | 52.79 | 51.12 | 409963 |
| 1721083200 | 50.88 | 1.71 | 3.48 | 49.69 | 52.65 | 49.41 | 558010 |
| 1720824000 | 49.17 | 1.91 | 4.04 | 47.67 | 49.32 | 47.375 | 450433 |
| 1720737600 | 47.26 | 1.32 | 2.87 | 47.36 | 48 | 46.76 | 255685 |
| 1720651200 | 45.94 | 0.94 | 2.09 | 45.32 | 46.59 | 44.66 | 408999 |
| 1720564800 | 45 | -1.61 | -3.45 | 46.61 | 47 | 44.79 | 230553 |
| 1720478400 | 46.61 | 1.03 | 2.26 | 45.99 | 46.835 | 45.75 | 186923 |
| 1720219200 | 45.58 | -0.91 | -1.96 | 46.31 | 46.31 | 45.41 | 209828 |
| 1720040640 | 46.49 | 0.28 | 0.61 | 46.48 | 46.915 | 45.8 | 124573 |
| 1719960000 | 46.21 | 0.88 | 1.94 | 45.44 | 46.38 | 45.23 | 197658 |
| 1719873600 | 45.33 | -1.14 | -2.45 | 47.24 | 47.26 | 44.75 | 270345 |
| 1719614400 | 46.47 | 0 | 0.00 | 46.47 | 46.47 | 46.47 | 0 |
| 1719528000 | 46.47 | 0.85 | 1.86 | 45.9 | 46.98 | 45.665 | 309145 |
| 1719441600 | 45.62 | 0.55 | 1.22 | 44.73 | 45.66 | 43.84 | 374642 |
| 1719355200 | 45.07 | 2.07 | 4.81 | 43.15 | 45.1 | 42.54 | 286535 |
| 1719268800 | 43 | 0.36 | 0.84 | 42.59 | 43.01 | 41.855 | 316770 |
| 1719009600 | 42.64 | -1.17 | -2.67 | 43.69 | 43.875 | 42.49 | 1114620 |
| 1718923200 | 43.81 | -2.23 | -4.84 | 45.66 | 46.25 | 43.5601 | 369873 |
| 1718750400 | 46.04 | -0.46 | -0.99 | 46.36 | 46.54 | 44.61 | 362973 |
| 1718664000 | 46.5 | 1.28 | 2.83 | 45.09 | 46.54 | 45.01 | 356543 |
| 1718404800 | 45.22 | -1.74 | -3.71 | 46.43 | 46.95 | 44.78 | 217412 |
| 1718318400 | 46.96 | 1.58 | 3.48 | 47.1 | 47.6146 | 46.09 | 354123 |
| 1718232000 | 45.38 | 0.74 | 1.66 | 46.6 | 47.53 | 45.36 | 437560 |
| 1718145600 | 44.64 | -0.93 | -2.04 | 45.08 | 46.23 | 44.59 | 504996 |
| 1718059200 | 45.57 | 2.63 | 6.12 | 43.75 | 46.525 | 43.74 | 839662 |
| 1717800000 | 42.94 | -0.7 | -1.60 | 43.24 | 43.79 | 42.6 | 221095 |
| 1717713600 | 43.64 | -0.35 | -0.80 | 43.76 | 44.1 | 43.44 | 199735 |
| 1717627200 | 43.99 | 1.47 | 3.46 | 42.86 | 43.99 | 42.25 | 300553 |
| 1717540800 | 42.52 | -1.41 | -3.21 | 43.42 | 43.58 | 42.27 | 376849 |
| 1717454400 | 43.93 | -0.69 | -1.55 | 45.21 | 45.33 | 43.17 | 402805 |
| 1717195200 | 44.62 | -1.96 | -4.21 | 46.81 | 46.93 | 43.75 | 748443 |
| 1717108800 | 46.58 | -0.8 | -1.69 | 47.35 | 47.46 | 46.27 | 384254 |
| 1717022400 | 47.38 | -0.98 | -2.03 | 47.47 | 48.62 | 47.18 | 305719 |
| 1716936000 | 48.36 | 0.02 | 0.04 | 48.8 | 49.42 | 48.29 | 285635 |
| 1716590400 | 48.34 | 0.4 | 0.83 | 48.1 | 49.02 | 47.71 | 188287 |
| 1716504000 | 47.94 | -1.71 | -3.44 | 50 | 50 | 47.775 | 430681 |
| 1716417600 | 49.65 | 2.95 | 6.32 | 47.99 | 49.94 | 47.53 | 923677 |
| 1716331200 | 46.7 | 0.55 | 1.19 | 45.76 | 46.71 | 45.76 | 241207 |
| 1716244800 | 46.15 | 0.72 | 1.58 | 45.43 | 46.545 | 45.135 | 475528 |
| 1715985600 | 45.43 | 0.09 | 0.20 | 45.41 | 45.6 | 44.9 | 260932 |
| 1715899200 | 45.34 | 0.93 | 2.09 | 44.63 | 45.525 | 44.5 | 408862 |
| 1715812800 | 44.41 | 1.33 | 3.09 | 43.86 | 44.47 | 43.14 | 282013 |
| 1715726400 | 43.08 | 1.62 | 3.91 | 42.19 | 43.14 | 41.88 | 470458 |
| 1715640000 | 41.46 | -0.55 | -1.31 | 42.63 | 43.72 | 41.27 | 649420 |
| 1715380800 | 42.01 | 0.52 | 1.25 | 41.33 | 42.59 | 39.8 | 532337 |
| 1715294400 | 41.49 | -3.28 | -7.33 | 40.52 | 42.24 | 37.74 | 1273930 |
| 1715208000 | 44.77 | -0.13 | -0.29 | 44.18 | 44.88 | 43.77 | 271990 |
| 1715121600 | 44.9 | 0 | 0.00 | 44.9 | 45.24 | 44.63 | 241036 |
| 1715035200 | 44.9 | 0.21 | 0.47 | 44.83 | 45.085 | 44.54 | 302418 |
| 1714776000 | 44.69 | 1.72 | 4.00 | 44.33 | 45.12 | 44.29 | 222679 |
| 1714689600 | 42.97 | 0.77 | 1.82 | 42.89 | 43.1999 | 41.86 | 194277 |
| 1714603200 | 42.2 | -0.08 | -0.19 | 42.33 | 43.3 | 41.82 | 246763 |
| 1714516800 | 42.28 | -2.24 | -5.03 | 44.22 | 44.6283 | 42.24 | 292024 |
| 1714430400 | 44.52 | 1.28 | 2.96 | 43.5 | 45.19 | 43.5 | 273408 |
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
