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 | -0.135 | -0.252737994945 | 53.415 | 54.98 | 51.16 | 3775823 | 53.12757653 | CS |
| 4 | -3.375 | -5.95710881652 | 56.655 | 56.9857 | 51.16 | 3195925 | 54.35475451 | CS |
| 12 | 3.28 | 6.56 | 50 | 56.9857 | 43.06 | 3593786 | 50.58008567 | CS |
| 26 | 5.88 | 12.4050632911 | 47.4 | 56.9857 | 38.55 | 5125792 | 47.69214449 | CS |
| 52 | 5.88 | 12.4050632911 | 47.4 | 56.9857 | 38.55 | 5125792 | 47.69214449 | CS |
| 156 | 5.88 | 12.4050632911 | 47.4 | 56.9857 | 38.55 | 5125792 | 47.69214449 | CS |
| 260 | 5.88 | 12.4050632911 | 47.4 | 56.9857 | 38.55 | 5125792 | 47.69214449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 53.28 | 2.1 | 4.10 | 51.38 | 53.36 | 51.11 | 9491118 |
| 1734651600 | 51.18 | -0.56 | -1.08 | 52.13 | 52.45 | 51.16 | 3273273 |
| 1734565200 | 51.74 | -2.19 | -4.06 | 53.89 | 54.27 | 51.7 | 4226039 |
| 1734478800 | 53.93 | -0.77 | -1.41 | 54.24 | 54.374711 | 53.8 | 4299658 |
| 1734392400 | 54.7 | 0.97 | 1.81 | 54.07 | 54.98 | 53.685 | 4663412 |
| 1734133200 | 53.73 | 0.28 | 0.52 | 53.415 | 53.86 | 53.15 | 2416734 |
| 1734046800 | 53.45 | -0.03 | -0.06 | 52.62 | 53.83 | 52.62 | 4023049 |
| 1733960400 | 53.48 | 0.05 | 0.09 | 53.48 | 53.66 | 52.84 | 2512515 |
| 1733874000 | 53.43 | -0.91 | -1.67 | 53.06 | 53.915 | 53.025 | 3113715 |
| 1733787600 | 54.34 | -0.27 | -0.49 | 54.79 | 55.18 | 54.11 | 2503955 |
| 1733528400 | 54.61 | -0.16 | -0.29 | 54.83 | 54.95 | 54.44 | 1588599 |
| 1733442000 | 54.77 | 0.2 | 0.37 | 54.585 | 54.85 | 54.08 | 2388924 |
| 1733355600 | 54.57 | -0.65 | -1.18 | 55.5 | 55.5 | 54.33 | 2861014 |
| 1733269200 | 55.22 | 0.11 | 0.20 | 55.3 | 55.38 | 54.6 | 2571698 |
| 1733182800 | 55.11 | 0.09 | 0.16 | 55.06 | 55.3 | 54.42 | 2992932 |
| 1732917840 | 55.02 | 0.26 | 0.47 | 54.56 | 55.05 | 54.42 | 2052861 |
| 1732750800 | 54.76 | -0.77 | -1.39 | 54.45 | 55.28 | 54.14 | 2922178 |
| 1732664400 | 55.53 | -0.72 | -1.28 | 55.99 | 56.045 | 54.96 | 2512613 |
| 1732578000 | 56.25 | -0.39 | -0.69 | 56.42 | 56.76 | 55.62 | 6342531 |
| 1732318800 | 56.64 | 0.27 | 0.48 | 56.655 | 56.9857 | 56.39 | 3456880 |
| 1732232400 | 56.37 | 0.67 | 1.20 | 54.73 | 56.39 | 54.4 | 4409771 |
| 1732146000 | 55.7 | 2.54 | 4.78 | 52.955 | 55.8 | 52.57 | 7814594 |
| 1732059600 | 53.16 | -0.28 | -0.52 | 52.79 | 53.3 | 52.11 | 2801624 |
| 1731973200 | 53.44 | 1.78 | 3.45 | 50.82 | 53.49 | 50.41 | 3953711 |
| 1731714000 | 51.66 | 1.31 | 2.60 | 50.12 | 51.72 | 50.1 | 2863843 |
| 1731627600 | 50.35 | -0.64 | -1.26 | 50.36 | 50.79 | 49.96 | 5677919 |
| 1731541200 | 50.99 | 0.33 | 0.65 | 50.45 | 51.05 | 50.24 | 2788421 |
| 1731454800 | 50.66 | -1.65 | -3.15 | 51.39 | 51.63 | 50.64 | 2928570 |
| 1731368400 | 52.31 | -0.08 | -0.15 | 52.75 | 52.75 | 51.99 | 1895947 |
| 1731109200 | 52.39 | -1.06 | -1.98 | 52.64 | 53.13 | 52 | 3541742 |
| 1731022800 | 53.45 | 0.24 | 0.45 | 53.04 | 53.74 | 52.81 | 2926902 |
| 1730936400 | 53.21 | 1.39 | 2.68 | 53.44 | 53.65 | 51.99 | 4508551 |
| 1730850000 | 51.82 | 0.07 | 0.14 | 51.72 | 52.655 | 51.67 | 4212913 |
| 1730763600 | 51.75 | 0.29 | 0.56 | 51.4 | 51.99 | 51.2 | 4202772 |
| 1730500800 | 51.46 | -0.04 | -0.08 | 50.99 | 51.52 | 50.53 | 3589758 |
| 1730414400 | 51.5 | 1.43 | 2.86 | 52.13 | 52.76 | 51.305 | 5962008 |
| 1730328000 | 50.07 | 5.36 | 11.99 | 47.84 | 50.89 | 47.36 | 7707282 |
| 1730241600 | 44.71 | -0.58 | -1.28 | 45.085 | 45.14 | 44.44 | 4419093 |
| 1730155200 | 45.29 | -0.55 | -1.20 | 45.44 | 45.92 | 45.19 | 3336493 |
| 1729896000 | 45.84 | -0.02 | -0.04 | 46.17 | 46.21 | 45.515 | 2392440 |
| 1729809600 | 45.86 | -0.79 | -1.69 | 46.8 | 46.8 | 45.54 | 2126465 |
| 1729723200 | 46.65 | 2.11 | 4.74 | 45.5 | 46.715 | 45.37 | 3369273 |
| 1729636800 | 44.54 | 0.34 | 0.77 | 44.33 | 44.65 | 43.98 | 1956169 |
| 1729550400 | 44.2 | -0.15 | -0.34 | 44.39 | 44.44 | 43.9 | 2243118 |
| 1729291200 | 44.35 | 0.93 | 2.14 | 44.17 | 44.53 | 43.49 | 6080360 |
| 1729204800 | 43.42 | -1.97 | -4.34 | 43.75 | 43.92 | 43.06 | 5411124 |
| 1729118400 | 45.39 | 0.95 | 2.14 | 43.95 | 45.42 | 43.85 | 5656401 |
| 1729032000 | 44.44 | -0.85 | -1.88 | 44.17 | 44.675 | 43.7 | 5012351 |
| 1728945600 | 45.29 | -0.31 | -0.68 | 45.19 | 45.4 | 44.955 | 2359818 |
| 1728686400 | 45.6 | 0.2 | 0.44 | 45.45 | 46.05 | 45.39 | 1887289 |
| 1728600000 | 45.4 | -0.66 | -1.43 | 45.53 | 45.63 | 45.02 | 3501997 |
| 1728513600 | 46.06 | -0.06 | -0.13 | 46.34 | 46.75 | 46.06 | 2617925 |
| 1728427200 | 46.12 | -0.33 | -0.71 | 45.83 | 46.36 | 45.3803 | 2534627 |
| 1728340800 | 46.45 | -0.31 | -0.66 | 46.34 | 46.555 | 45.62 | 3261954 |
| 1728081600 | 46.76 | 0.13 | 0.28 | 46.88 | 46.99 | 46.22 | 1862964 |
| 1727995200 | 46.63 | -1.2 | -2.51 | 47.415 | 47.48 | 46.6 | 3272677 |
| 1727908800 | 47.83 | -0.94 | -1.93 | 48.16 | 48.775 | 47.7801 | 2926956 |
| 1727822400 | 48.77 | -0.65 | -1.32 | 49.75 | 49.85 | 48.64 | 3997785 |
| 1727735520 | 49.42 | -0.67 | -1.34 | 50.26 | 50.425 | 49.165 | 5422895 |
| 1727476800 | 50.09 | 0.58 | 1.17 | 50 | 50.6 | 49.61 | 3874321 |
| 1727390400 | 49.51 | 1.71 | 3.58 | 48.72 | 49.745 | 48.58 | 5066839 |
| 1727304000 | 47.8 | 0.3 | 0.63 | 48.23 | 48.54 | 47.27 | 4339426 |
| 1727217600 | 47.5 | 0.76 | 1.63 | 46.59 | 47.55 | 46.59 | 2795840 |
| 1727131200 | 46.74 | -0.67 | -1.41 | 47.19 | 47.3 | 46.27 | 2890015 |
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
