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 | 0.08 | 0.155309648612 | 51.51 | 52.32 | 51.01 | 32133 | 51.78229319 | SP |
| 4 | -4.62 | -8.21917808219 | 56.21 | 56.33 | 51.01 | 25613 | 54.13518171 | SP |
| 12 | -1.84 | -3.44375818828 | 53.43 | 56.99 | 51.0054 | 31684 | 53.64209416 | SP |
| 26 | 2.75 | 5.63063063063 | 48.84 | 56.99 | 46.6 | 28957 | 52.37248752 | SP |
| 52 | 5.22 | 11.2572784128 | 46.37 | 56.99 | 43.543 | 17257 | 51.54246756 | SP |
| 156 | 12.32 | 31.3725490196 | 39.27 | 56.99 | 37.9673 | 15055 | 50.8483637 | SP |
| 260 | 12.32 | 31.3725490196 | 39.27 | 56.99 | 37.9673 | 15055 | 50.8483637 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 51.59 | -0.68 | -1.30 | 52 | 52.07 | 51.19 | 24986 |
| 1735255800 | 52.27 | 0.31 | 0.60 | 51.98 | 52.32 | 51.85 | 16575 |
| 1735077840 | 51.96 | 0.51 | 0.99 | 51.5 | 51.96 | 51.37 | 35204 |
| 1734996600 | 51.45 | -0.3 | -0.58 | 51.28 | 51.6 | 51.01 | 39537 |
| 1734737400 | 51.75 | 0.38 | 0.74 | 51.51 | 52.26 | 51.43 | 37217 |
| 1734651000 | 51.37 | -0.11 | -0.21 | 52.2003 | 52.2003 | 51.2701 | 22963 |
| 1734564600 | 51.48 | -2.19 | -4.08 | 54.17 | 54.17 | 51.255 | 15148 |
| 1734478200 | 53.67 | -0.8 | -1.47 | 54.4199 | 54.4199 | 53.63 | 7017 |
| 1734391800 | 54.47 | 0.33 | 0.61 | 54.2438 | 54.62 | 54.05 | 3802 |
| 1734132600 | 54.14 | -0.46 | -0.84 | 54.5829 | 54.5829 | 54.0183 | 18710 |
| 1734046200 | 54.6 | -0.45 | -0.82 | 54.86 | 54.8857 | 54.58 | 5662 |
| 1733959800 | 55.05 | 0.43 | 0.79 | 55.17 | 55.27 | 54.9534 | 7143 |
| 1733873400 | 54.62 | -0.23 | -0.42 | 54.55 | 55.18 | 54.52 | 8036 |
| 1733787000 | 54.85 | -0.54 | -0.97 | 55.7 | 55.7 | 54.83 | 25648 |
| 1733527800 | 55.39 | 0.04 | 0.07 | 56.33 | 56.33 | 55.1098 | 65209 |
| 1733441400 | 55.35 | -0.6 | -1.07 | 55.89 | 55.9 | 55.32 | 22781 |
| 1733355000 | 55.95 | 0.16 | 0.29 | 56 | 56 | 55.6468 | 20504 |
| 1733268600 | 55.79 | -0.24 | -0.43 | 56.07 | 56.09 | 55.53 | 111112 |
| 1733182200 | 56.03 | 0.04 | 0.07 | 56.01 | 56.2 | 55.63 | 20835 |
| 1732917840 | 55.99 | 0.2 | 0.36 | 56.21 | 56.21 | 55.94 | 3551 |
| 1732750200 | 55.79 | -0.22 | -0.39 | 56.53 | 56.63 | 55.73 | 39197 |
| 1732663800 | 56.0074 | -0.32 | -0.57 | 56.99 | 56.99 | 55.7 | 10598 |
| 1732577400 | 56.33 | 0.91 | 1.64 | 55.75 | 56.7 | 55.75 | 21051 |
| 1732318200 | 55.42 | 0.87 | 1.59 | 55.02 | 55.42 | 54.92 | 21726 |
| 1732231800 | 54.55 | 0.82 | 1.53 | 54.5 | 54.73 | 53.915 | 32813 |
| 1732145400 | 53.73 | 0.06 | 0.11 | 53.67 | 53.73 | 53.21 | 64373 |
| 1732059000 | 53.67 | 0.39 | 0.73 | 52.835 | 53.67 | 52.7486 | 57539 |
| 1731972600 | 53.28 | 0.08 | 0.15 | 53.82 | 53.82 | 53.15 | 110078 |
| 1731713400 | 53.2 | -0.84 | -1.55 | 53.7999 | 53.8 | 53.01 | 45248 |
| 1731627000 | 54.037 | -0.63 | -1.16 | 54.68 | 54.705 | 54.01 | 19755 |
| 1731540600 | 54.67 | -0.42 | -0.76 | 55.73 | 55.73 | 54.65 | 18812 |
| 1731454200 | 55.09 | -0.76 | -1.36 | 56.43 | 56.43 | 54.9949 | 52534 |
| 1731367800 | 55.85 | 0.55 | 0.99 | 55.74 | 55.99 | 55.74 | 42863 |
| 1731108600 | 55.3016 | 0.12 | 0.22 | 55.02 | 55.42 | 54.81 | 27854 |
| 1731022200 | 55.18 | -0.03 | -0.05 | 55.15 | 55.4469 | 55.09 | 21725 |
| 1730935800 | 55.21 | 3.02 | 5.79 | 54.6 | 55.23 | 54.3233 | 23460 |
| 1730849400 | 52.19 | 0.95 | 1.85 | 51.11 | 52.19 | 51.11 | 2502 |
| 1730763000 | 51.24 | 0.12 | 0.23 | 51.08 | 51.5 | 51.0054 | 3159 |
| 1730500200 | 51.1231 | 0.11 | 0.22 | 52.09 | 52.09 | 51.07 | 4779 |
| 1730413800 | 51.01 | -0.92 | -1.77 | 51.8 | 51.8 | 51.01 | 12739 |
| 1730327400 | 51.93 | -0.04 | -0.07 | 52.59 | 52.59 | 51.815 | 18328 |
| 1730241000 | 51.9689 | -0.6 | -1.14 | 52.23 | 52.23 | 51.755 | 26094 |
| 1730154600 | 52.5698 | 0.67 | 1.29 | 52.3 | 52.58 | 52.3 | 3966 |
| 1729895400 | 51.8983 | -0.03 | -0.06 | 52.15 | 52.4185 | 51.82 | 22046 |
| 1729809000 | 51.93 | 0.02 | 0.04 | 52.15 | 52.15 | 51.72 | 60324 |
| 1729722600 | 51.91 | -0.45 | -0.86 | 52 | 52.14 | 51.82 | 7277 |
| 1729636200 | 52.3622 | -0.44 | -0.83 | 52.44 | 52.471 | 52.335 | 5494 |
| 1729549800 | 52.8 | -0.77 | -1.44 | 54.21 | 54.21 | 52.8 | 44702 |
| 1729290600 | 53.57 | -0.29 | -0.54 | 53.97 | 53.97 | 53.56 | 30504 |
| 1729204200 | 53.86 | -0.08 | -0.15 | 54.72 | 54.72 | 53.7235 | 31297 |
| 1729117800 | 53.94 | 0.55 | 1.04 | 54.29 | 54.29 | 53.76 | 110572 |
| 1729031400 | 53.3859 | -0.19 | -0.35 | 53.55 | 53.9098 | 53.3859 | 25264 |
| 1728945000 | 53.5716 | 0.38 | 0.72 | 53.17 | 53.5716 | 53.17 | 3788 |
| 1728685800 | 53.19 | 0.91 | 1.75 | 52.77 | 53.19 | 52.56 | 9859 |
| 1728599400 | 52.275 | -0.23 | -0.43 | 52.06 | 52.3 | 51.995 | 257670 |
| 1728513000 | 52.5 | 0.2 | 0.38 | 52.23 | 52.61 | 52.23 | 17211 |
| 1728426600 | 52.3 | 0.07 | 0.13 | 52.33 | 52.44 | 52.29 | 25966 |
| 1728340200 | 52.234 | -0.51 | -0.97 | 52.65 | 52.65 | 52.03 | 8614 |
| 1728081000 | 52.746 | 0.62 | 1.19 | 53.43 | 53.43 | 52.42 | 9226 |
| 1727994600 | 52.1256 | -0.19 | -0.37 | 52.87 | 52.87 | 51.924 | 20739 |
| 1727908200 | 52.32 | -0.03 | -0.06 | 52.5899 | 52.61 | 52.25 | 26680 |
| 1727821800 | 52.35 | -0.57 | -1.08 | 52.79 | 52.79 | 52.1207 | 18804 |
| 1727735400 | 52.9214 | 0.11 | 0.22 | 52.43 | 52.945 | 52.3632 | 30216 |
| 1727476200 | 52.8071 | 0.14 | 0.26 | 53.13 | 53.229 | 52.5801 | 17792 |
| 1727389800 | 52.6719 | 0.22 | 0.41 | 53.35 | 53.35 | 52.64 | 27874 |
| 1727303400 | 52.4552 | -0.6 | -1.14 | 52.97 | 53 | 52.4099 | 20188 |
| 1727217000 | 53.0597 | -0.01 | -0.02 | 53.35 | 53.35 | 52.87 | 30757 |
| 1727130600 | 53.0694 | 0.06 | 0.11 | 53.12 | 53.49 | 52.8899 | 42648 |
| 1726871400 | 53.0086 | -0.44 | -0.83 | 53.65 | 53.65 | 52.9201 | 50575 |
| 1726785000 | 53.45 | 1.06 | 2.02 | 53.67 | 53.67 | 52.82 | 62554 |
| 1726698600 | 52.39 | 0.19 | 0.36 | 52.64 | 53.56 | 52.08 | 263090 |
| 1726612200 | 52.201 | 0.31 | 0.60 | 52.22 | 52.6486 | 52.0663 | 39405 |
| 1726525800 | 51.89 | 0.37 | 0.71 | 52 | 52 | 51.46 | 28159 |
| 1726266600 | 51.5239 | 0.98 | 1.95 | 51.31 | 51.68 | 51.1 | 47188 |
| 1726180200 | 50.54 | 0.59 | 1.19 | 50.32 | 50.59 | 50.0052 | 51847 |
| 1726093800 | 49.9461 | 0.33 | 0.67 | 49.47 | 49.98 | 48.83 | 5000 |
| 1726007400 | 49.6143 | -0.12 | -0.24 | 49.81 | 49.81 | 49.525 | 2519 |
| 1725921000 | 49.7329 | 0.21 | 0.43 | 49.38 | 49.835 | 49.38 | 3527 |
| 1725661800 | 49.521 | -0.8 | -1.59 | 50.5 | 50.5 | 49.49 | 5016 |
| 1725575400 | 50.3212 | -0.33 | -0.64 | 50.675 | 50.675 | 50.3212 | 2185 |
| 1725489000 | 50.6466 | -0.29 | -0.58 | 50.74 | 50.99 | 50.51 | 3841 |
| 1725402600 | 50.94 | -1.7 | -3.24 | 51.39 | 51.39 | 50.8367 | 8265 |
| 1725057000 | 52.6434 | 0.29 | 0.56 | 52.535 | 52.6434 | 52.12 | 9826 |
| 1724970600 | 52.35 | 0.2 | 0.39 | 53.04 | 53.04 | 52.3 | 23308 |
| 1724884200 | 52.1453 | -0.18 | -0.35 | 52.99 | 52.99 | 51.9 | 18405 |
| 1724797800 | 52.327 | -0.3 | -0.57 | 52.26 | 52.46 | 52.2382 | 12497 |
| 1724711400 | 52.6262 | -0.18 | -0.34 | 53.24 | 53.28 | 52.6262 | 2566 |
| 1724452200 | 52.8076 | 1.62 | 3.16 | 51.69 | 52.83 | 51.6513 | 29182 |
| 1724365800 | 51.1923 | -0.29 | -0.56 | 52.14 | 52.14 | 51.1923 | 7317 |
| 1724279400 | 51.48 | 0.72 | 1.42 | 51.13 | 51.48 | 50.94 | 3354 |
| 1724193000 | 50.7582 | -0.64 | -1.24 | 51.06 | 51.325 | 50.7311 | 9677 |
| 1724106600 | 51.3934 | 0.51 | 1.01 | 51.1 | 51.58 | 50.94 | 13864 |
| 1723847400 | 50.8802 | 0.06 | 0.12 | 50.85 | 51.05 | 50.85 | 10340 |
| 1723761000 | 50.8202 | 1.06 | 2.13 | 50.59 | 51.004 | 50.3 | 3793 |
| 1723674600 | 49.7612 | 0 | 0.00 | 49.76 | 49.87 | 49.5627 | 23100 |
| 1723588200 | 49.76 | 0.71 | 1.45 | 49.4 | 49.76 | 49.4 | 5940 |
| 1723501800 | 49.05 | -0.32 | -0.66 | 49.51 | 49.51 | 48.79 | 13502 |
| 1723242600 | 49.3748 | 0.35 | 0.71 | 49.15 | 49.53 | 49.15 | 4500 |
| 1723156200 | 49.025 | 1.33 | 2.78 | 48.17 | 49.17 | 48.17 | 6754 |
| 1723069800 | 47.7 | -0.5 | -1.03 | 49.08 | 49.08 | 47.57 | 7785 |
| 1722983400 | 48.1979 | 0.52 | 1.09 | 48.29 | 48.67 | 47.45 | 4719 |
| 1722897000 | 47.6765 | -1.54 | -3.14 | 46.6 | 48.155 | 46.6 | 8702 |
| 1722637800 | 49.22 | -1.53 | -3.01 | 49.62 | 49.62 | 48.77 | 44854 |
| 1722551400 | 50.746 | -1.5 | -2.88 | 52.4 | 52.4 | 50.415 | 63139 |
| 1722465000 | 52.25 | 0.51 | 0.99 | 52.175 | 53.05 | 51.88 | 29946 |
| 1722378600 | 51.74 | 0.07 | 0.14 | 51.86 | 51.91 | 51.5581 | 9094 |
| 1722292200 | 51.67 | -0.15 | -0.30 | 52.25 | 52.25 | 51.515 | 49524 |
| 1722033000 | 51.824 | 0.82 | 1.62 | 51.96 | 51.96 | 51.74 | 5467 |
| 1721946600 | 51 | 0.39 | 0.78 | 50.785 | 51.6485 | 50.46 | 45056 |
| 1721860200 | 50.607 | -1.2 | -2.32 | 52.21 | 52.21 | 50.607 | 29887 |
| 1721773800 | 51.81 | 0.32 | 0.62 | 51.93 | 51.93 | 51.234 | 7098 |
| 1721687400 | 51.49 | 0.59 | 1.16 | 51.57 | 51.57 | 50.86 | 6184 |
| 1721428200 | 50.9 | -0.38 | -0.75 | 51.14 | 51.14 | 50.71 | 8564 |
| 1721341800 | 51.2844 | -0.57 | -1.09 | 51.97 | 52.23 | 51.2844 | 6878 |
| 1721255400 | 51.8501 | -0.93 | -1.76 | 52.66 | 52.9999 | 51.8469 | 14507 |
| 1721169000 | 52.78 | 1.73 | 3.39 | 51.4 | 52.78 | 51.3854 | 63352 |
| 1721082600 | 51.05 | 0.65 | 1.29 | 50.74 | 51.27 | 50.74 | 4911 |
| 1720823400 | 50.4 | 0.38 | 0.75 | 50.3 | 50.7 | 50.3 | 8803 |
| 1720737000 | 50.0245 | 1.23 | 2.51 | 49.6 | 50.095 | 49.6 | 1590 |
| 1720650600 | 48.7973 | 0.46 | 0.94 | 48.55 | 48.7973 | 48.4103 | 38913 |
| 1720564200 | 48.3416 | -0.3 | -0.62 | 48.6314 | 48.6314 | 48.3416 | 4720 |
| 1720477800 | 48.6446 | 0.14 | 0.28 | 48.8134 | 48.83 | 48.6446 | 62986 |
| 1720218600 | 48.5069 | -0.16 | -0.32 | 48.35 | 48.5069 | 48.35 | 586 |
| 1720040640 | 48.6626 | 0.05 | 0.11 | 48.62 | 48.86 | 48.62 | 46533 |
| 1719959400 | 48.61 | 0.27 | 0.56 | 48.59 | 48.64 | 48.3904 | 245709 |
| 1719873000 | 48.34 | -0.47 | -0.96 | 48.97 | 48.97 | 48.26 | 3909 |
| 1719613800 | 48.8096 | 0.42 | 0.87 | 48.83 | 48.92 | 48.8096 | 4614 |
| 1719527400 | 48.39 | 0.16 | 0.33 | 48.84 | 48.84 | 48.27 | 5027 |
| 1719441000 | 48.23 | -0.03 | -0.06 | 48.23 | 48.265 | 47.94 | 13190 |
| 1719354600 | 48.26 | -0.31 | -0.64 | 48.29 | 48.29 | 48.11 | 900 |
| 1719268200 | 48.5726 | 0.23 | 0.48 | 48.37 | 48.7376 | 48.341 | 1617 |
| 1719009000 | 48.34 | 0.11 | 0.23 | 48.24 | 48.34 | 48.07 | 4315 |
| 1718922600 | 48.23 | -0.15 | -0.31 | 48.33 | 48.66 | 48.14 | 14220 |
| 1718749800 | 48.38 | 0.13 | 0.27 | 48.34 | 48.52 | 48.34 | 2505 |
| 1718663400 | 48.25 | 0.53 | 1.11 | 47.55 | 48.27 | 47.52 | 7381 |
| 1718404200 | 47.72 | -0.76 | -1.57 | 48 | 48 | 47.5 | 8313 |
| 1718317800 | 48.48 | -0.5 | -1.02 | 49 | 49 | 48.31 | 2358 |
| 1718231400 | 48.98 | 0.86 | 1.79 | 49.07 | 49.26 | 48.98 | 1134 |
| 1718145000 | 48.12 | -0.17 | -0.35 | 48.27 | 48.27 | 47.96 | 1445 |
| 1718058600 | 48.29 | 0.23 | 0.47 | 48.35 | 48.36 | 48.29 | 6436 |
| 1717799400 | 48.065 | -0.42 | -0.86 | 48 | 48.26 | 48 | 12890 |
| 1717713000 | 48.48 | -0.34 | -0.69 | 48.68 | 48.68 | 48.47 | 1674 |
| 1717626600 | 48.8183 | 0.86 | 1.79 | 48.32 | 48.82 | 48.32 | 779 |
| 1717540200 | 47.9612 | -0.65 | -1.34 | 48.3 | 48.3 | 47.9612 | 1583 |
| 1717453800 | 48.6142 | -0.52 | -1.05 | 49.48 | 49.48 | 48.6142 | 2862 |
| 1717194600 | 49.13 | 0.34 | 0.70 | 48.78 | 49.16 | 48.58 | 2962 |
| 1717108200 | 48.79 | 0.32 | 0.66 | 49.16 | 49.16 | 48.58 | 1991 |
| 1717021800 | 48.47 | -0.51 | -1.04 | 48.55 | 48.55 | 48.36 | 5957 |
| 1716935400 | 48.98 | -0.1 | -0.20 | 49 | 49 | 48.8509 | 11699 |
| 1716589800 | 49.08 | 0.55 | 1.13 | 48.85 | 49.12 | 48.85 | 4432 |
| 1716503400 | 48.53 | -0.54 | -1.10 | 49.8 | 49.8 | 48.5 | 2740 |
| 1716417000 | 49.07 | -0.46 | -0.94 | 49.33 | 49.33 | 48.97 | 11182 |
| 1716330600 | 49.5334 | -0.15 | -0.30 | 49.6 | 49.6 | 49.49 | 2380 |
| 1716244200 | 49.68 | 0.28 | 0.56 | 49.5704 | 49.74 | 49.5704 | 2818 |
| 1715985000 | 49.4009 | -0.03 | -0.06 | 49.82 | 49.82 | 49.4009 | 233 |
| 1715898600 | 49.43 | -0.36 | -0.72 | 49.83 | 49.83 | 49.43 | 11536 |
| 1715812200 | 49.79 | 0.39 | 0.79 | 49.83 | 49.83 | 49.6729 | 7156 |
| 1715725800 | 49.3983 | 0.39 | 0.79 | 49.25 | 49.3983 | 49.25 | 2483 |
| 1715639400 | 49.01 | -0.34 | -0.70 | 49.7 | 49.7 | 49.01 | 8834 |
| 1715380200 | 49.3547 | 0.04 | 0.08 | 49.32 | 49.3547 | 49.32 | 280 |
| 1715293800 | 49.3177 | 0.39 | 0.79 | 48.87 | 49.3177 | 48.66 | 64 |
| 1715207400 | 48.93 | -0.19 | -0.38 | 49.39 | 49.39 | 48.84 | 5575 |
| 1715121000 | 49.1168 | 0.32 | 0.65 | 48.97 | 49.3 | 48.97 | 6914 |
| 1715034600 | 48.8 | 0.56 | 1.17 | 48.59 | 48.97 | 48.4201 | 7410 |
| 1714775400 | 48.2354 | 0.54 | 1.13 | 48.45 | 48.45 | 48.19 | 1399 |
| 1714689000 | 47.6953 | 0.49 | 1.03 | 47.53 | 47.78 | 47.4743 | 455 |
| 1714602600 | 47.21 | -0.08 | -0.17 | 47.17 | 48.15 | 47.01 | 11140 |
| 1714516200 | 47.29 | -0.84 | -1.74 | 48 | 48 | 47.29 | 3297 |
| 1714429800 | 48.1253 | 0.37 | 0.76 | 48.03 | 48.1253 | 48.03 | 914 |
| 1714170600 | 47.7603 | 0.21 | 0.45 | 47.86 | 47.86 | 47.62 | 26461 |
| 1714084200 | 47.5476 | -0.11 | -0.23 | 46.9663 | 47.63 | 46.9663 | 2982 |
| 1713997800 | 47.6577 | 0.01 | 0.01 | 48.26 | 48.26 | 47.6577 | 1174 |
| 1713911400 | 47.6506 | 0.97 | 2.07 | 47.58 | 47.72 | 47.51 | 6613 |
| 1713825000 | 46.6855 | 0.45 | 0.97 | 46.95 | 46.95 | 46.35 | 10714 |
| 1713565800 | 46.2361 | 0.04 | 0.09 | 46.38 | 46.38 | 46.04 | 3526 |
| 1713479400 | 46.1962 | -0.17 | -0.37 | 46.6111 | 46.7916 | 46.1962 | 1277 |
| 1713393000 | 46.369 | -0.51 | -1.10 | 46.77 | 46.77 | 46.35 | 3213 |
| 1713306600 | 46.8837 | -0.17 | -0.35 | 47 | 47 | 46.67 | 5929 |
| 1713220200 | 47.0491 | -0.53 | -1.12 | 48 | 48 | 46.93 | 2792 |
| 1712961000 | 47.5797 | -0.81 | -1.68 | 48.83 | 48.83 | 47.435 | 1393 |
| 1712874600 | 48.3936 | 0.28 | 0.59 | 48.16 | 48.3936 | 47.96 | 7286 |
| 1712788200 | 48.1103 | -0.93 | -1.90 | 48.17 | 48.52 | 48.07 | 10902 |
| 1712701800 | 49.04 | 0.04 | 0.08 | 49.37 | 49.43 | 48.645 | 9547 |
| 1712615400 | 49 | 0.15 | 0.31 | 49.59 | 49.59 | 48.8774 | 13338 |
| 1712356200 | 48.85 | 0.57 | 1.19 | 49.06 | 49.06 | 48.3956 | 12902 |
| 1712269800 | 48.2765 | -0.56 | -1.14 | 49.86 | 49.86 | 48.27 | 486 |
| 1712183400 | 48.8342 | 0.27 | 0.56 | 48.66 | 48.91 | 48.66 | 1315 |
| 1712097000 | 48.56 | -0.73 | -1.49 | 49.35 | 49.35 | 48.56 | 207 |
| 1712010600 | 49.2925 | -0.35 | -0.70 | 49.69 | 49.69 | 49.25 | 3943 |
| 1711665000 | 49.64 | 0.44 | 0.88 | 49.59 | 49.79 | 49.59 | 2516 |
| 1711578600 | 49.2049 | 0.8 | 1.66 | 48.7 | 49.2049 | 48.7 | 597 |
| 1711492200 | 48.4 | -0 | -0.01 | 48.63 | 48.63 | 48.4 | 2424 |
| 1711405800 | 48.4028 | -0.01 | -0.03 | 48.43 | 48.75 | 48.4028 | 1562 |
| 1711146600 | 48.4177 | -0.32 | -0.66 | 48.71 | 48.71 | 48.4177 | 243 |
| 1711060200 | 48.74 | 0.52 | 1.07 | 48.84 | 48.9 | 48.74 | 6717 |
| 1710973800 | 48.2238 | 0.71 | 1.50 | 47.41 | 48.2238 | 47.41 | 23 |
| 1710887400 | 47.5096 | 0.5 | 1.07 | 46.89 | 47.5096 | 46.89 | 6 |
| 1710801000 | 47.0065 | -0.09 | -0.19 | 47.3 | 47.3 | 46.82 | 1486 |
| 1710541800 | 47.0965 | 0.08 | 0.17 | 46.74 | 47.16 | 46.74 | 987 |
| 1710455400 | 47.0187 | -0.54 | -1.14 | 47.61 | 47.61 | 46.88 | 468 |
| 1710369000 | 47.5586 | -0.03 | -0.06 | 47.63 | 47.63 | 47.5586 | 219 |
| 1710282600 | 47.5873 | 0.14 | 0.29 | 47.52 | 47.5873 | 47.33 | 95 |
| 1710196200 | 47.45 | -0.29 | -0.60 | 47.53 | 47.53 | 47.39 | 17875 |
| 1709940600 | 47.7363 | -0.38 | -0.78 | 48.37 | 48.58 | 47.7363 | 1136 |
| 1709854200 | 48.1132 | 0.5 | 1.06 | 48.1 | 48.14 | 48.0601 | 736 |
| 1709767800 | 47.61 | 0.25 | 0.53 | 47.79 | 47.79 | 47.49 | 3139 |
| 1709681400 | 47.36 | -0.45 | -0.94 | 47.58 | 47.75 | 47.22 | 2904 |
| 1709595000 | 47.81 | -0.09 | -0.19 | 48.05 | 48.21 | 47.73 | 53578 |
| 1709335800 | 47.9 | 0.34 | 0.71 | 47.63 | 47.97 | 47.5499 | 3325 |
| 1709249400 | 47.5611 | 0.41 | 0.87 | 47.75 | 47.75 | 47.5611 | 5 |
| 1709163000 | 47.1531 | -0 | -0.00 | 47.15 | 47.1531 | 47.15 | 47 |
| 1709076600 | 47.1549 | 0.35 | 0.75 | 47.12 | 47.1549 | 46.94 | 385 |
| 1708990200 | 46.8049 | 0 | 0.01 | 46.71 | 46.84 | 46.71 | 981 |
| 1708731000 | 46.8 | 0.1 | 0.22 | 46.78 | 46.82 | 46.78 | 531 |
| 1708644600 | 46.6952 | 0.61 | 1.31 | 46.42 | 46.6952 | 46.42 | 14 |
| 1708558200 | 46.09 | 0.02 | 0.04 | 45.84 | 46.09 | 45.82 | 814 |
| 1708471800 | 46.07 | -0.66 | -1.40 | 46.38 | 46.38 | 45.94 | 15380 |
| 1708126200 | 46.7253 | -0.26 | -0.56 | 46.85 | 46.98 | 46.7253 | 2147 |
| 1708039800 | 46.99 | 0.88 | 1.91 | 46.56 | 47 | 46.51 | 4100 |
| 1707953400 | 46.11 | 0.95 | 2.11 | 45.67 | 46.11 | 45.67 | 2562 |
| 1707867000 | 45.1582 | -1.43 | -3.07 | 45.16 | 45.8 | 44.97 | 1771 |
| 1707780600 | 46.5907 | 0.49 | 1.07 | 46.69 | 46.73 | 46.4099 | 9012 |
| 1707521400 | 46.0969 | 0.77 | 1.69 | 45.52 | 46.19 | 45.52 | 1134 |
| 1707435000 | 45.3305 | 0.63 | 1.40 | 45.36 | 45.36 | 45.3305 | 94 |
| 1707348600 | 44.7035 | 0.15 | 0.33 | 45.24 | 45.24 | 44.7 | 593 |
| 1707262200 | 44.5572 | 0.1 | 0.23 | 44.39 | 44.5572 | 44.39 | 9 |
| 1707175800 | 44.4535 | -0.43 | -0.95 | 44.42 | 44.63 | 44.02 | 8544 |
| 1706916600 | 44.88 | 0.03 | 0.08 | 45.13 | 45.13 | 44.87 | 299 |
| 1706830200 | 44.8454 | 0.27 | 0.61 | 44.7899 | 44.8454 | 44.7899 | 328 |
| 1706743800 | 44.5755 | -0.84 | -1.84 | 45.15 | 45.31 | 44.5755 | 1547 |
| 1706657400 | 45.4129 | -0.08 | -0.18 | 45.35 | 45.4129 | 45.33 | 608 |
| 1706571000 | 45.4932 | 0.6 | 1.35 | 45.32 | 45.4932 | 44.8833 | 2508 |
| 1706311800 | 44.8888 | 0.03 | 0.06 | 44.78 | 45.11 | 44.78 | 1588 |
| 1706225400 | 44.8608 | 0.16 | 0.35 | 45.53 | 45.53 | 44.78 | 770 |
| 1706139000 | 44.7028 | -0.42 | -0.94 | 45.87 | 45.87 | 44.7028 | 8901 |
| 1706052600 | 45.1252 | -0.19 | -0.43 | 44.96 | 45.1252 | 44.96 | 354 |
| 1705966200 | 45.3197 | 0.68 | 1.52 | 45.32 | 45.37 | 45.04 | 1455 |
| 1705707000 | 44.6395 | 0.38 | 0.86 | 44.87 | 44.87 | 44.08 | 7717 |
| 1705620600 | 44.26 | 0.44 | 1.00 | 44.0442 | 44.27 | 43.83 | 10710 |
| 1705534200 | 43.8204 | -0.26 | -0.58 | 43.7 | 43.8204 | 43.543 | 1650 |
| 1705447800 | 44.0759 | -0.26 | -0.59 | 44.58 | 44.58 | 44.0101 | 628 |
| 1705102200 | 44.3371 | 0.13 | 0.29 | 44.76 | 44.76 | 44.16 | 2320 |
| 1705015800 | 44.2081 | -0.17 | -0.39 | 44.4 | 44.4 | 43.875 | 90055 |
| 1704929400 | 44.38 | 0.22 | 0.50 | 44.05 | 44.38 | 44.05 | 5164 |
| 1704843000 | 44.16 | -0.28 | -0.64 | 43.82 | 44.3 | 43.82 | 3997 |
| 1704756600 | 44.4446 | 0.8 | 1.84 | 43.71 | 44.4446 | 43.71 | 623 |
| 1704497400 | 43.64 | -0.08 | -0.17 | 43.84 | 43.84 | 43.64 | 2300 |
| 1704411000 | 43.7159 | -0.04 | -0.10 | 44.07 | 44.07 | 43.7159 | 713 |
| 1704324600 | 43.76 | -1.12 | -2.49 | 44.75 | 44.75 | 43.76 | 10278 |
| 1704238200 | 44.8797 | -0.47 | -1.03 | 45.0226 | 45.03 | 44.8797 | 789 |
| 1703892600 | 45.3487 | -0.55 | -1.20 | 45.98 | 45.98 | 45.3487 | 6725 |
| 1703806200 | 45.9 | -0.17 | -0.37 | 46.41 | 46.41 | 45.79 | 27984 |
| 1703719800 | 46.07 | -0.01 | -0.02 | 46.37 | 46.37 | 46.03 | 9587 |
| 1703633400 | 46.08 | 0.55 | 1.20 | 46.16 | 46.18 | 45.8 | 4750 |
| 1703287800 | 45.5346 | 0.29 | 0.64 | 45.56 | 45.56 | 45.5346 | 223 |
| 1703201400 | 45.2458 | 0.63 | 1.40 | 45.28 | 45.28 | 45.2458 | 215 |
| 1703115000 | 44.62 | -0.73 | -1.61 | 45.35 | 45.66 | 44.62 | 3193 |
| 1703028600 | 45.3516 | 0.67 | 1.50 | 44.87 | 45.3516 | 44.87 | 3690 |
| 1702942200 | 44.6834 | 0.02 | 0.04 | 44.93 | 44.93 | 44.6834 | 396 |
| 1702683000 | 44.6653 | -0.29 | -0.64 | 45.64 | 45.64 | 44.59 | 6892 |
| 1702596600 | 44.9534 | 0.82 | 1.87 | 44.44 | 45.25 | 44.44 | 11035 |
| 1702510200 | 44.13 | 1.22 | 2.84 | 42.91 | 44.13 | 42.76 | 2392 |
| 1702423800 | 42.91 | -0.01 | -0.02 | 42.88 | 43.06 | 42.75 | 4837 |
| 1702337400 | 42.92 | 0.27 | 0.63 | 43.09 | 43.09 | 42.713 | 15201 |
| 1702078200 | 42.65 | 0.33 | 0.78 | 42.73 | 42.73 | 42.45 | 9581 |
| 1701991800 | 42.32 | 0.05 | 0.12 | 42.17 | 42.32 | 42.17 | 15147 |
| 1701905400 | 42.2694 | -0.12 | -0.29 | 43.11 | 43.19 | 42.2694 | 4604 |
| 1701819000 | 42.3923 | -0.68 | -1.57 | 42.5799 | 42.5799 | 42.3923 | 756 |
| 1701732600 | 43.068 | 0.35 | 0.82 | 42.97 | 43.068 | 42.97 | 1472 |
| 1701473400 | 42.7191 | 0.97 | 2.33 | 42.24 | 42.73 | 42.24 | 7261 |
| 1701387000 | 41.745 | 0.21 | 0.52 | 42.15 | 42.15 | 41.6776 | 8813 |
| 1701300600 | 41.53 | 0.12 | 0.29 | 42.0499 | 42.05 | 41.53 | 1500 |
| 1701214200 | 41.41 | -0.44 | -1.05 | 41.38 | 41.41 | 41.38 | 368 |
| 1701127800 | 41.85 | -0.08 | -0.19 | 42.3 | 42.3 | 41.81 | 5554 |
| 1700863440 | 41.93 | 0.22 | 0.52 | 42.23 | 42.23 | 41.87 | 2554 |
| 1700695800 | 41.7115 | 0.32 | 0.77 | 41.45 | 41.75 | 41.45 | 219 |
| 1700609400 | 41.3929 | -0.43 | -1.02 | 42.11 | 42.11 | 41.3929 | 1301 |
| 1700523000 | 41.82 | 0.24 | 0.59 | 41.7 | 41.82 | 41.7 | 4821 |
| 1700263800 | 41.5763 | 0.34 | 0.82 | 41.56 | 41.5763 | 41.56 | 2 |
| 1700177400 | 41.2378 | -0.43 | -1.04 | 42.16 | 42.16 | 41.2378 | 2 |
| 1700091000 | 41.6708 | 0.06 | 0.15 | 42 | 42.12 | 41.6708 | 500 |
| 1700004600 | 41.6077 | 1.67 | 4.18 | 41.2 | 41.6077 | 41.2 | 1022 |
| 1699918200 | 39.937 | 0.18 | 0.45 | 40.06 | 40.06 | 39.92 | 2189 |
| 1699659000 | 39.7592 | 0.52 | 1.33 | 39.79 | 39.79 | 39.7592 | 173 |
| 1699572600 | 39.2385 | -0.45 | -1.13 | 40.3 | 40.3 | 39.2385 | 740 |
| 1699486200 | 39.6858 | -0.38 | -0.95 | 39.78 | 39.78 | 39.6858 | 16244 |
| 1699399800 | 40.0667 | -0.03 | -0.07 | 40.36 | 40.36 | 40.0667 | 1083 |
| 1699313400 | 40.094 | -0.39 | -0.96 | 40.13 | 40.13 | 40.094 | 1500 |
| 1699050600 | 40.4808 | 0.86 | 2.18 | 40.52 | 40.52 | 40.4808 | 399 |
| 1698964200 | 39.6181 | 0.89 | 2.30 | 39.3 | 39.62 | 39.3 | 10891 |
| 1698877800 | 38.7271 | 0.16 | 0.41 | 38.5299 | 38.76 | 38.5299 | 151 |
| 1698791400 | 38.5675 | 0.36 | 0.94 | 38.33 | 38.59 | 38.32 | 7036 |
| 1698705000 | 38.2077 | 0.24 | 0.63 | 38.02 | 38.29 | 38.02 | 22707 |
| 1698445800 | 37.9673 | -0.47 | -1.21 | 38.3 | 38.38 | 37.9673 | 4642 |
| 1698359400 | 38.434 | 0.05 | 0.14 | 38.57 | 38.69 | 38.34 | 4803 |
| 1698273000 | 38.38 | -0.7 | -1.79 | 38.62 | 38.62 | 38.38 | 1983 |
| 1698186600 | 39.08 | 0.4 | 1.03 | 38.88 | 39.13 | 38.88 | 2624 |
| 1698100200 | 38.68 | -0.27 | -0.70 | 38.88 | 38.88 | 38.64 | 8033 |
| 1697841000 | 38.9542 | -0.52 | -1.31 | 38.9542 | 38.9542 | 38.9542 | 0 |
| 1697754600 | 39.4722 | -0.47 | -1.19 | 39.84 | 39.84 | 39.4 | 4689 |
| 1697668200 | 39.9469 | -0.83 | -2.04 | 39.9469 | 39.9469 | 39.9469 | 198 |
| 1697581800 | 40.7773 | 0.51 | 1.27 | 40.42 | 40.94 | 40.42 | 101 |
| 1697495400 | 40.2643 | 0.61 | 1.55 | 40.2643 | 40.2643 | 40.2643 | 2 |
| 1697236200 | 39.6508 | -0.4 | -1.00 | 40.07 | 40.07 | 39.65 | 7276 |
| 1697149800 | 40.05 | -0.55 | -1.35 | 40.51 | 40.51 | 39.81 | 77160 |
| 1697063400 | 40.5964 | 0.02 | 0.04 | 40.5964 | 40.5964 | 40.5964 | 11 |
| 1696977000 | 40.5783 | 0.4 | 1.00 | 40.5783 | 40.5783 | 40.5783 | 0 |
| 1696890600 | 40.1754 | 0.31 | 0.77 | 39.96 | 40.1754 | 39.87 | 3002 |
| 1696631400 | 39.8683 | 0.46 | 1.18 | 39.75 | 40.04 | 39.75 | 7005 |
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
