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 | 2.82 | 4.40281030445 | 64.05 | 69.2 | 64.005 | 113797 | 66.9342813 | CS |
| 4 | 4.01 | 6.37925548839 | 62.86 | 69.2 | 61.71 | 102062 | 64.65387462 | CS |
| 12 | 1.88 | 2.89275273119 | 64.99 | 69.2 | 59.22 | 106567 | 63.03601224 | CS |
| 26 | 13.91 | 26.2651057402 | 52.96 | 69.2 | 51.78 | 137600 | 60.27644622 | CS |
| 52 | 32.37 | 93.8260869565 | 34.5 | 69.2 | 32.01 | 206916 | 50.18463538 | CS |
| 156 | 38.47 | 135.457746479 | 28.4 | 69.2 | 13.79 | 247077 | 34.74716346 | CS |
| 260 | 31 | 86.4231948704 | 35.87 | 69.2 | 13.79 | 210698 | 34.04627006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 66.87 | -1.2 | -1.76 | 67.71 | 68.4 | 66.849999 | 131845 |
| 1739922000 | 68.07 | 0.49 | 0.73 | 68.3 | 69.2 | 67.28 | 164906 |
| 1739576400 | 67.58 | 1.71 | 2.60 | 66.819999 | 67.72 | 65.7 | 86335 |
| 1739490000 | 65.87 | 0.18 | 0.27 | 65.97 | 66.33 | 65.349999 | 59618 |
| 1739403600 | 65.69 | 1.1 | 1.70 | 64.05 | 66.205 | 64.004999 | 144328 |
| 1739317200 | 64.59 | -0.42 | -0.65 | 65.9 | 65.9 | 64.59 | 115721 |
| 1739230800 | 65.01 | -1.42 | -2.14 | 66.739999 | 66.739999 | 65.01 | 73009 |
| 1738971600 | 66.43 | 0.54 | 0.82 | 65.98 | 66.83 | 65.302499 | 96821 |
| 1738885200 | 65.89 | 1.37 | 2.12 | 64.9 | 65.959999 | 64.422 | 95720 |
| 1738798800 | 64.519999 | 2.03 | 3.25 | 63.12 | 64.53 | 63.12 | 97289 |
| 1738712400 | 62.49 | 0.04 | 0.06 | 62.07 | 63.09 | 61.95 | 74900 |
| 1738626000 | 62.45 | -0.35 | -0.56 | 62.04 | 62.99 | 61.71 | 79740 |
| 1738366800 | 62.8 | -0.72 | -1.13 | 63.55 | 64.16 | 62.66 | 120836 |
| 1738280400 | 63.52 | -0.28 | -0.44 | 64.01 | 64.01 | 63.13 | 81122 |
| 1738194000 | 63.8 | 0.09 | 0.14 | 64.28 | 65.43 | 62.59 | 170497 |
| 1738107600 | 63.71 | 0.91 | 1.45 | 62.44 | 63.95 | 62.252 | 84348 |
| 1738021200 | 62.8 | -0.28 | -0.44 | 63.22 | 63.92 | 62.49 | 124580 |
| 1737762000 | 63.08 | -0.37 | -0.58 | 63.24 | 63.45 | 62.88 | 60688 |
| 1737675600 | 63.45 | 0 | 0.00 | 63.45 | 63.45 | 63.45 | 0 |
| 1737589200 | 63.45 | 0.34 | 0.54 | 62.86 | 64.135 | 62.86 | 106662 |
| 1737502800 | 63.11 | -0.94 | -1.47 | 64.97 | 64.989999 | 62.28 | 212493 |
| 1737157200 | 64.05 | 1.48 | 2.37 | 62.69 | 64.069999 | 62.67 | 74117 |
| 1737070800 | 62.57 | 0.13 | 0.21 | 62.51 | 63.39 | 61.7 | 135328 |
| 1736984400 | 62.44 | -0.04 | -0.06 | 64.34 | 64.34 | 62.31 | 131574 |
| 1736898000 | 62.48 | 1.61 | 2.64 | 61.47 | 62.65 | 60.82 | 114587 |
| 1736811600 | 60.87 | 0.01 | 0.02 | 61.12 | 61.12 | 59.22 | 171363 |
| 1736552400 | 60.86 | -0.19 | -0.31 | 61.08 | 61.08 | 60.19 | 118384 |
| 1736379600 | 61.05 | 0.27 | 0.44 | 60.59 | 61.13 | 59.535 | 144314 |
| 1736293200 | 60.78 | -0.47 | -0.77 | 60.87 | 61.28 | 59.78 | 94759 |
| 1736206800 | 61.25 | -1.41 | -2.25 | 62.5 | 62.925 | 61.13 | 127524 |
| 1735947600 | 62.66 | -0.68 | -1.07 | 63.59 | 64.444999 | 62.59 | 68165 |
| 1735861200 | 63.34 | 0.62 | 0.99 | 63 | 64.67 | 63 | 70630 |
| 1735688400 | 62.72 | 0.5 | 0.80 | 62.21 | 63.13 | 62.21 | 62326 |
| 1735602000 | 62.22 | -1.49 | -2.34 | 63.33 | 63.35 | 62.05 | 93056 |
| 1735342800 | 63.71 | 0.19 | 0.30 | 63.24 | 63.82 | 62.98 | 66377 |
| 1735256400 | 63.52 | 0.83 | 1.32 | 63.37 | 63.99 | 62.5 | 97498 |
| 1735077840 | 62.69 | 0.55 | 0.89 | 62.12 | 62.97 | 62.11 | 41041 |
| 1734997200 | 62.14 | 0.07 | 0.11 | 62.42 | 62.42 | 61.31 | 81812 |
| 1734738000 | 62.07 | 0.87 | 1.42 | 60.52 | 62.79 | 60.52 | 166536 |
| 1734651600 | 61.2 | 0.94 | 1.56 | 61.64 | 62.11 | 60.36 | 121187 |
| 1734565200 | 60.26 | -1.01 | -1.65 | 61.84 | 62.18 | 60.11 | 150851 |
| 1734478800 | 61.27 | -1.07 | -1.72 | 62.04 | 62.64 | 60.83 | 156685 |
| 1734392400 | 62.34 | -0.63 | -1.00 | 63 | 63.45 | 62.271 | 106868 |
| 1734133200 | 62.97 | 0.24 | 0.38 | 62.6 | 63.59 | 62.18 | 122821 |
| 1734046800 | 62.73 | 1.31 | 2.13 | 61.7 | 63.52 | 61.305 | 132384 |
| 1733960400 | 61.42 | 0.57 | 0.94 | 61.32 | 61.86 | 61 | 88998 |
| 1733874000 | 60.85 | -0.18 | -0.29 | 60.95 | 61.9 | 60.5 | 92274 |
| 1733787600 | 61.03 | -2.68 | -4.21 | 63.03 | 63.98 | 60.97 | 90893 |
| 1733528400 | 63.71 | -0.42 | -0.65 | 64.95 | 64.95 | 63.36 | 59564 |
| 1733442000 | 64.129999 | 1.01 | 1.60 | 63.29 | 65.14 | 63.03 | 171968 |
| 1733355600 | 63.12 | -0.19 | -0.30 | 63.3 | 64.4 | 62.97 | 70061 |
| 1733269200 | 63.31 | 0.42 | 0.67 | 62.48 | 63.93 | 62.32 | 99572 |
| 1733182800 | 62.89 | -0.57 | -0.90 | 64.22 | 64.22 | 62.8 | 120333 |
| 1732917840 | 63.46 | -0.18 | -0.28 | 63.84 | 64.66 | 62.84 | 72876 |
| 1732750800 | 63.64 | -1.36 | -2.09 | 64.989999 | 65.17 | 63.64 | 81714 |
| 1732664400 | 65 | 1.17 | 1.83 | 63.94 | 65.44 | 63.905 | 115256 |
| 1732578000 | 63.83 | -1.16 | -1.78 | 65.17 | 65.485 | 63.83 | 153103 |
| 1732318800 | 64.989999 | 1.05 | 1.64 | 64.22 | 65.569999 | 64.11 | 147863 |
| 1732232400 | 63.94 | 0.67 | 1.06 | 63.2 | 64.23 | 62.615 | 153225 |
| 1732146000 | 63.27 | 1.11 | 1.79 | 62.72 | 64.68 | 62.275 | 158332 |
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
