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 | 0.845 | 1.78138505323 | 47.435 | 49.76 | 46.01 | 271453 | 47.97773246 | CS |
| 4 | 3.28 | 7.28888888889 | 45 | 52.57 | 42.4298 | 274917 | 48.01989572 | CS |
| 12 | 7.93 | 19.6530359356 | 40.35 | 52.57 | 38.65 | 251519 | 44.96566073 | CS |
| 26 | 4.52 | 10.3290676417 | 43.76 | 52.57 | 37.76 | 309111 | 42.54006772 | CS |
| 52 | 23.05 | 91.3594926675 | 25.23 | 52.57 | 24.75 | 291755 | 37.13678816 | CS |
| 156 | 23.82 | 97.3834832379 | 24.46 | 52.57 | 20.58 | 213307 | 30.58048577 | CS |
| 260 | 13.57 | 39.0953615673 | 34.71 | 52.57 | 14.06 | 219518 | 28.66287375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 48.28 | -0.19 | -0.39 | 48.39 | 48.73 | 48.05 | 202234 |
| 1732578000 | 48.47 | 0.3 | 0.62 | 48.89 | 49.76 | 48.41 | 430017 |
| 1732318800 | 48.17 | 0.52 | 1.09 | 47.67 | 48.53 | 47.31 | 217591 |
| 1732232400 | 47.65 | 0.61 | 1.30 | 47.2 | 48.265 | 46.99 | 275895 |
| 1732146000 | 47.04 | -0.28 | -0.59 | 47.33 | 47.64 | 46.01 | 239349 |
| 1732059600 | 47.32 | 0.47 | 1.00 | 46.31 | 47.435 | 46.13 | 138158 |
| 1731973200 | 46.85 | -0.21 | -0.45 | 47.4 | 47.81 | 46.71 | 210711 |
| 1731714000 | 47.06 | -0.81 | -1.69 | 47.95 | 48.4099 | 46.61 | 203888 |
| 1731627600 | 47.87 | -0.59 | -1.22 | 48.46 | 48.97 | 47.42 | 230018 |
| 1731541200 | 48.46 | -1.39 | -2.79 | 50.06 | 50.21 | 48.335 | 191621 |
| 1731454800 | 49.85 | -1.42 | -2.77 | 51.14 | 51.578 | 49.76 | 228398 |
| 1731368400 | 51.27 | -0.56 | -1.08 | 52.57 | 52.57 | 51.16 | 171072 |
| 1731109200 | 51.83 | 0.41 | 0.80 | 51.63 | 51.895 | 50.81 | 349939 |
| 1731022800 | 51.42 | 0.01 | 0.02 | 51.42 | 52.495 | 51.09 | 382460 |
| 1730936400 | 51.41 | 4.88 | 10.49 | 50.325 | 52.07 | 50.145 | 421098 |
| 1730850000 | 46.53 | 1.37 | 3.03 | 44.89 | 46.57 | 44.5 | 405913 |
| 1730763600 | 45.16 | -0.76 | -1.66 | 46 | 46.5083 | 45.05 | 253485 |
| 1730500800 | 45.92 | 2.62 | 6.05 | 44.05 | 46.4392 | 43.7 | 346655 |
| 1730414400 | 43.3 | -2.12 | -4.67 | 44.5 | 44.8439 | 42.4298 | 380075 |
| 1730328000 | 45.42 | 0.17 | 0.38 | 44.95 | 46.21 | 44.685 | 258296 |
| 1730241600 | 45.25 | 0.08 | 0.18 | 45 | 45.25 | 44.129 | 159166 |
| 1730155200 | 45.17 | 0.66 | 1.48 | 45 | 45.2699 | 44.76 | 181701 |
| 1729896000 | 44.51 | 0.25 | 0.56 | 44.57 | 44.99 | 44.415 | 268750 |
| 1729809600 | 44.26 | 1.31 | 3.05 | 43.22 | 44.28 | 43.2 | 202533 |
| 1729723200 | 42.95 | 0.14 | 0.33 | 42.68 | 43.15 | 42.37 | 148539 |
| 1729636800 | 42.81 | 0.12 | 0.28 | 42.51 | 42.92 | 42.22 | 334983 |
| 1729550400 | 42.69 | -1.72 | -3.87 | 44.32 | 44.32 | 42.645 | 308157 |
| 1729291200 | 44.41 | -0.58 | -1.29 | 44.99 | 45.56 | 44.28 | 262642 |
| 1729204800 | 44.99 | 0.93 | 2.11 | 44.29 | 45.11 | 43.93 | 246899 |
| 1729118400 | 44.06 | 0.47 | 1.08 | 44.06 | 44.58 | 43.77 | 280704 |
| 1729032000 | 43.59 | -0.72 | -1.62 | 43.99 | 44.5729 | 43.34 | 319502 |
| 1728945600 | 44.31 | -0.16 | -0.36 | 44.52 | 44.85 | 44.24 | 163357 |
| 1728686400 | 44.47 | 1.27 | 2.94 | 43.2 | 44.5 | 43.2 | 146454 |
| 1728600000 | 43.2 | -0.48 | -1.10 | 42.99 | 43.5346 | 42.2751 | 155567 |
| 1728513600 | 43.68 | 0.55 | 1.28 | 43.13 | 43.955 | 42.365 | 222380 |
| 1728427200 | 43.13 | -0.56 | -1.28 | 43.74 | 43.74 | 42.67 | 183803 |
| 1728340800 | 43.69 | -0.04 | -0.09 | 43.44 | 43.91 | 42.93 | 250318 |
| 1728081600 | 43.73 | 0.97 | 2.27 | 43.66 | 43.96 | 43.035 | 154891 |
| 1727995200 | 42.76 | -0.45 | -1.04 | 42.93 | 43.58 | 42.52 | 147014 |
| 1727908800 | 43.21 | 0.16 | 0.37 | 42.52 | 43.62 | 42.3474 | 165430 |
| 1727822400 | 43.05 | -1.27 | -2.87 | 43.91 | 44.34 | 42.37 | 179044 |
| 1727736000 | 44.32 | -0.46 | -1.03 | 44.26 | 44.59 | 43.7 | 182681 |
| 1727476800 | 44.78 | -0.33 | -0.73 | 45.44 | 45.45 | 44.62 | 143184 |
| 1727390400 | 45.11 | 1.49 | 3.42 | 44.75 | 45.44 | 44.32 | 186962 |
| 1727304000 | 43.62 | -0.85 | -1.91 | 44.3 | 44.5399 | 43.35 | 208266 |
| 1727217600 | 44.47 | 0.49 | 1.11 | 44.2 | 44.665 | 43.52 | 166166 |
| 1727131200 | 43.98 | 0 | 0.00 | 44.44 | 44.6199 | 43.54 | 285416 |
| 1726872000 | 43.98 | -0.55 | -1.24 | 44.11 | 44.45 | 43.39 | 1109773 |
| 1726785600 | 44.53 | 0.97 | 2.23 | 45 | 45 | 43.76 | 286339 |
| 1726699200 | 43.56 | 0.44 | 1.02 | 43.34 | 44.9 | 43.32 | 196728 |
| 1726612800 | 43.12 | 0.9 | 2.13 | 42.81 | 43.3798 | 42.54 | 425234 |
| 1726526400 | 42.22 | -0.1 | -0.24 | 42.23 | 42.52 | 41.73 | 182975 |
| 1726267200 | 42.32 | 1.29 | 3.14 | 41.63 | 42.55 | 41.16 | 250987 |
| 1726180800 | 41.03 | 0.66 | 1.63 | 40.9 | 41.45 | 40.26 | 267562 |
| 1726094400 | 40.37 | 0.37 | 0.92 | 39.64 | 40.42 | 38.65 | 223266 |
| 1726008000 | 40 | 1.03 | 2.64 | 38.99 | 40.04 | 38.8601 | 234006 |
| 1725921600 | 38.97 | -0.26 | -0.66 | 39.41 | 39.8 | 38.65 | 241217 |
| 1725662400 | 39.23 | -1.56 | -3.82 | 40.69 | 40.76 | 39.19 | 218357 |
| 1725576000 | 40.79 | -0.29 | -0.71 | 40.95 | 41.24 | 40.62 | 194008 |
| 1725489600 | 41.08 | 0.3 | 0.74 | 40.35 | 41.1872 | 40.24 | 171644 |
| 1725403200 | 40.78 | -1.73 | -4.07 | 41.89 | 42 | 40.39 | 333573 |
| 1725057600 | 42.51 | -0.1 | -0.23 | 42.78 | 42.805 | 41.96 | 292858 |
| 1724971200 | 42.61 | 0.34 | 0.80 | 42.24 | 43.5 | 42.24 | 159426 |
| 1724884800 | 42.27 | -0.16 | -0.38 | 42.15 | 42.52 | 41.75 | 205518 |
| 1724798400 | 42.43 | 0.05 | 0.12 | 42.1 | 42.6299 | 41.8 | 119744 |
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
