We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.28 | 2.07086232001 | 61.81 | 63.335 | 60.9 | 6366414 | 62.33430181 | CS |
| 4 | -3.8 | -5.68096875467 | 66.89 | 67.15 | 60.9 | 7179615 | 64.34013129 | CS |
| 12 | -21.84 | -25.7152949488 | 84.93 | 84.93 | 60.9 | 7764127 | 70.19071488 | CS |
| 26 | -14.08 | -18.2454321628 | 77.17 | 87.52 | 60.9 | 9240732 | 71.81535518 | CS |
| 52 | -3.42 | -5.14208389716 | 66.51 | 87.52 | 38.85 | 10414423 | 63.41021771 | CS |
| 156 | -171.82 | -73.1429057937 | 234.91 | 289.23 | 38.85 | 12515247 | 94.68004224 | CS |
| 260 | -10.99 | -14.8353131749 | 74.08 | 289.23 | 32.33 | 11778295 | 107.51009896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 62.97 | 0.23 | 0.37 | 62.47 | 62.97 | 61.77 | 7968791 |
| 1718923200 | 62.74 | 0.84 | 1.36 | 61.5 | 63.335 | 61.19 | 7486664 |
| 1718750400 | 61.9 | -0.6 | -0.96 | 62.16 | 63.17 | 61.78 | 7161393 |
| 1718664000 | 62.5 | 0.35 | 0.56 | 61.86 | 62.66 | 60.9 | 5904522 |
| 1718404800 | 62.15 | -0.21 | -0.34 | 61.81 | 62.33 | 61.37 | 4913076 |
| 1718318400 | 62.36 | -2.27 | -3.51 | 65.209999 | 65.849999 | 62.21 | 7068814 |
| 1718232000 | 64.629999 | 0.47 | 0.73 | 65.92 | 67.2 | 64.3 | 7042262 |
| 1718145600 | 64.16 | -0.18 | -0.28 | 63.98 | 64.5 | 62.945 | 5244926 |
| 1718059200 | 64.34 | -0.76 | -1.17 | 64.31 | 64.94 | 63.52 | 9063528 |
| 1717800000 | 65.099999 | -1.3 | -1.96 | 65.989999 | 66.569999 | 65.08 | 6594005 |
| 1717713600 | 66.4 | 1.6 | 2.47 | 64.97 | 66.9563 | 64.64 | 9202539 |
| 1717627200 | 64.8 | 0.55 | 0.86 | 65.33 | 65.62 | 63.89 | 7807592 |
| 1717540800 | 64.25 | -0.05 | -0.08 | 64.08 | 65.3199 | 63.88 | 8251176 |
| 1717454400 | 64.3 | 0.22 | 0.34 | 64 | 64.775 | 63.7 | 6468213 |
| 1717195200 | 64.08 | -0.94 | -1.45 | 64.87 | 65.2 | 62.46 | 10915101 |
| 1717108800 | 65.019999 | -0.54 | -0.82 | 65.379999 | 66.23 | 64.599999 | 6191143 |
| 1717022400 | 65.56 | -0.52 | -0.79 | 64.98 | 66.19 | 64.25 | 7603174 |
| 1716936000 | 66.08 | -0.26 | -0.39 | 66.47 | 66.76 | 64.83 | 7676386 |
| 1716590400 | 66.34 | -0.28 | -0.42 | 66.89 | 67.13 | 65.819999 | 6855199 |
| 1716504000 | 66.62 | -0.72 | -1.07 | 67.8 | 68.12 | 65.769999 | 6713964 |
| 1716417600 | 67.34 | -4.17 | -5.83 | 70.86 | 71 | 67.015 | 12722327 |
| 1716331200 | 71.51 | -2.03 | -2.76 | 73.03 | 73.3 | 70.5 | 9185047 |
| 1716244800 | 73.54 | 1.28 | 1.77 | 72.63 | 73.65 | 71.61 | 6154581 |
| 1715985600 | 72.26 | 0.51 | 0.71 | 71.99 | 73.43 | 71.27 | 5953434 |
| 1715899200 | 71.75 | 0.23 | 0.32 | 71.08 | 72.18 | 70.87 | 6908552 |
| 1715812800 | 71.52 | 0.32 | 0.45 | 72.27 | 73.7 | 71.365 | 5356950 |
| 1715726400 | 71.2 | 1.46 | 2.09 | 70.2 | 71.98 | 70.12 | 5987156 |
| 1715640000 | 69.74 | -1.57 | -2.20 | 71.99 | 72.2485 | 69.57 | 7291517 |
| 1715380800 | 71.31 | -1.89 | -2.58 | 73.67 | 73.9994 | 70.72 | 5686817 |
| 1715294400 | 73.2 | 2.06 | 2.90 | 71.37 | 73.31 | 70.7157 | 4857465 |
| 1715208000 | 71.14 | -0.46 | -0.64 | 70.95 | 72.05 | 70.535 | 5922908 |
| 1715121600 | 71.6 | -1.93 | -2.62 | 73.11 | 73.6 | 71.4 | 6604392 |
| 1715035200 | 73.53 | 4.06 | 5.84 | 70.08 | 73.55 | 70.08 | 11655927 |
| 1714776000 | 69.47 | -0.83 | -1.18 | 76.46 | 76.5 | 68.98 | 28914635 |
| 1714689600 | 70.3 | 3.46 | 5.18 | 68.4 | 70.55 | 67.17 | 17629790 |
| 1714603200 | 66.84 | -6.16 | -8.44 | 67.91 | 69.5 | 65.69 | 22242102 |
| 1714516800 | 73 | -2.31 | -3.07 | 75.01 | 75.23 | 72.61 | 6861489 |
| 1714430400 | 75.31 | 0.83 | 1.11 | 74.58 | 76.3 | 74.28 | 6126906 |
| 1714171200 | 74.48 | 1.69 | 2.32 | 73.77 | 75.89 | 73.56 | 4647545 |
| 1714084800 | 72.79 | -1.24 | -1.67 | 71.5 | 73.3 | 71.03 | 5292416 |
| 1713998400 | 74.03 | -1.18 | -1.57 | 75.28 | 76.15 | 73.52 | 5825720 |
| 1713912000 | 75.21 | 3.61 | 5.04 | 71.88 | 75.28 | 71.6575 | 9923840 |
| 1713825600 | 71.6 | 1.18 | 1.68 | 71.16 | 72.36 | 69.81 | 6082233 |
| 1713566400 | 70.42 | -1.64 | -2.28 | 71 | 72.5399 | 69.81 | 7062786 |
| 1713480000 | 72.06 | -1.45 | -1.97 | 73.5 | 74.0902 | 71.65 | 6552972 |
| 1713393600 | 73.51 | 0.37 | 0.51 | 73.55 | 74.525 | 71.89 | 5921228 |
| 1713307200 | 73.14 | -0.36 | -0.49 | 72.3 | 74.19 | 72.12 | 5639518 |
| 1713220800 | 73.5 | -3.49 | -4.53 | 77.54 | 78 | 73.4 | 7966459 |
| 1712961600 | 76.99 | -3.07 | -3.83 | 78.76 | 79 | 76.01 | 6168746 |
| 1712875200 | 80.06 | 1.55 | 1.97 | 79.4 | 80.095 | 77.63 | 4238712 |
| 1712788800 | 78.51 | -1.47 | -1.84 | 77.61 | 79.1 | 77.36 | 4954954 |
| 1712702400 | 79.98 | 1.63 | 2.08 | 78.3 | 80 | 77.99 | 5472004 |
| 1712616000 | 78.35 | 1.18 | 1.53 | 77.94 | 78.74 | 77.5 | 4702392 |
| 1712356800 | 77.17 | 2.44 | 3.27 | 73.27 | 77.33 | 72.77 | 8937237 |
| 1712270400 | 74.73 | -4.92 | -6.18 | 78.7 | 80.56 | 74.67 | 14122587 |
| 1712184000 | 79.65 | 0.44 | 0.56 | 78.21 | 80.3071 | 77.81 | 5134189 |
| 1712097600 | 79.21 | -2.25 | -2.76 | 79.57 | 79.69 | 77.18 | 7566708 |
| 1712011200 | 81.46 | -3.12 | -3.69 | 84.93 | 84.93 | 81.045 | 7388098 |
| 1711665600 | 84.58 | 1.4 | 1.68 | 83.97 | 84.92 | 83.2 | 5810970 |
| 1711579200 | 83.18 | -0.62 | -0.74 | 84.94 | 85.6699 | 82.24 | 5734469 |
| 1711492800 | 83.8 | 1.18 | 1.43 | 83.68 | 85.8 | 83.505 | 8170676 |
| 1711406400 | 82.62 | 1.85 | 2.29 | 80.61 | 83.535 | 80.58 | 6621667 |
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
