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 | -0.87 | -1.74733882306 | 49.79 | 50.07 | 47.89 | 2416343 | 49.20761272 | DR |
| 4 | -0.99 | -1.98357042677 | 49.91 | 50.07 | 45.94 | 2487116 | 47.99653437 | DR |
| 12 | -7.37 | -13.0929117072 | 56.29 | 57.03 | 45.94 | 2526589 | 51.39604867 | DR |
| 26 | -12.11 | -19.8427003113 | 61.03 | 67.4 | 45.94 | 1782964 | 55.49215473 | DR |
| 52 | -13.21 | -21.261870272 | 62.13 | 67.49 | 45.94 | 1821470 | 58.52669036 | DR |
| 156 | -12.02 | -19.7243190023 | 60.94 | 67.49 | 44.51 | 1764489 | 57.80452452 | DR |
| 260 | -27.19 | -35.7246091184 | 76.11 | 79.67 | 31.25 | 1865383 | 57.51290158 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 48.69 | -0.49 | -1.00 | 48.27 | 49.06 | 47.89 | 2427808 |
| 1738366800 | 49.18 | -0.64 | -1.28 | 49.46 | 49.79 | 49.07 | 3572709 |
| 1738280400 | 49.82 | 0.65 | 1.32 | 49.86 | 50.07 | 49.57 | 2331444 |
| 1738194000 | 49.17 | -0.04 | -0.08 | 49.03 | 49.255 | 48.9997 | 2034546 |
| 1738107600 | 49.21 | -0.78 | -1.56 | 49.79 | 49.89 | 49.085 | 1715209 |
| 1738021200 | 49.99 | 1.12 | 2.29 | 49.17 | 50.07 | 49.17 | 2257770 |
| 1737762000 | 48.87 | 1.27 | 2.67 | 48.61 | 48.98 | 48.5 | 1433691 |
| 1737675600 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1737589200 | 47.6 | -0.72 | -1.49 | 48.03 | 48.06 | 47.6 | 2309787 |
| 1737502800 | 48.32 | 0.32 | 0.67 | 48.35 | 48.455 | 48.145 | 2491451 |
| 1737157200 | 48 | 0.88 | 1.87 | 47.9 | 48.1 | 47.7099 | 2504726 |
| 1737070800 | 47.12 | 0.66 | 1.42 | 46.56 | 47.255 | 46.34 | 2212691 |
| 1736984400 | 46.46 | -0.03 | -0.06 | 46.96 | 47.0318 | 46.32 | 2690864 |
| 1736898000 | 46.49 | 0.08 | 0.17 | 46.58 | 46.735 | 46.3 | 1656603 |
| 1736811600 | 46.41 | 0.26 | 0.56 | 46.15 | 46.64 | 45.94 | 3491655 |
| 1736552400 | 46.15 | -2.88 | -5.87 | 48.31 | 48.38 | 46.095 | 5553709 |
| 1736379600 | 49.03 | -0.19 | -0.39 | 48.91 | 49.032 | 48.62 | 1679030 |
| 1736293200 | 49.22 | 0.08 | 0.16 | 49.91 | 50.02 | 49.12 | 1917274 |
| 1736206800 | 49.14 | 0.29 | 0.59 | 48.77 | 49.51 | 48.66 | 2451330 |
| 1735947600 | 48.85 | -1.08 | -2.16 | 49.4 | 49.435 | 48.55 | 3346364 |
| 1735861200 | 49.93 | -0.14 | -0.28 | 50.15 | 50.488 | 49.765 | 1727006 |
| 1735688400 | 50.07 | 0.29 | 0.58 | 49.84 | 50.255 | 49.805 | 2415556 |
| 1735602000 | 49.78 | -0.59 | -1.17 | 50.1 | 50.1 | 49.67 | 2370493 |
| 1735342800 | 50.37 | 0 | 0.00 | 50.11 | 50.735 | 50.1 | 1857844 |
| 1735256400 | 50.37 | -0.02 | -0.04 | 50.31 | 50.515 | 50.23 | 1859239 |
| 1735077840 | 50.39 | -0.15 | -0.30 | 50.34 | 50.405 | 50.135 | 734749 |
| 1734997200 | 50.54 | 0.33 | 0.66 | 50.13 | 50.65 | 49.87 | 2136313 |
| 1734738000 | 50.21 | 0.11 | 0.22 | 49.69 | 50.43 | 49.66 | 2032418 |
| 1734651600 | 50.1 | -0.01 | -0.02 | 50.09 | 50.38 | 49.83 | 2330946 |
| 1734565200 | 50.11 | -1.66 | -3.21 | 51.45 | 51.6986 | 50.08 | 2973998 |
| 1734478800 | 51.77 | -0.76 | -1.45 | 52.21 | 52.34 | 51.735 | 2299652 |
| 1734392400 | 52.53 | -0.9 | -1.68 | 52.9 | 53.15 | 52.53 | 3510620 |
| 1734133200 | 53.43 | -0.07 | -0.13 | 53.9 | 53.99 | 53.385 | 2353285 |
| 1734046800 | 53.5 | 1.12 | 2.14 | 53.57 | 53.5901 | 53.2 | 3034377 |
| 1733960400 | 52.38 | -0.58 | -1.10 | 53.07 | 53.1 | 52.3 | 3368346 |
| 1733874000 | 52.96 | -0.1 | -0.19 | 53.45 | 53.45 | 52.94 | 2717975 |
| 1733787600 | 53.06 | 0.15 | 0.28 | 53.13 | 53.6398 | 53.01 | 4261646 |
| 1733528400 | 52.91 | -0.22 | -0.41 | 53.62 | 53.71 | 52.885 | 3094992 |
| 1733442000 | 53.13 | -0.04 | -0.08 | 53.49 | 53.505 | 53.09 | 5248371 |
| 1733355600 | 53.17 | -0.7 | -1.30 | 53.34 | 53.39 | 53.005 | 2511959 |
| 1733269200 | 53.87 | -0.27 | -0.50 | 54.12 | 54.27 | 53.77 | 2503537 |
| 1733182800 | 54.14 | 0.34 | 0.63 | 53.96 | 54.235 | 53.3 | 2886072 |
| 1732917840 | 53.8 | -0.28 | -0.52 | 53.16 | 53.905 | 53.16 | 1282238 |
| 1732750800 | 54.08 | 0.15 | 0.28 | 54.4 | 54.57 | 54.045 | 1521967 |
| 1732664400 | 53.93 | -1.11 | -2.02 | 54.5 | 54.52 | 53.67 | 2492980 |
| 1732578000 | 55.04 | 0.31 | 0.57 | 55.49 | 55.64 | 55.025 | 1997409 |
| 1732318800 | 54.73 | 0.04 | 0.07 | 54.67 | 54.84 | 54.62 | 1919828 |
| 1732232400 | 54.69 | -0.51 | -0.92 | 54.74 | 55.11 | 54.51 | 2535344 |
| 1732146000 | 55.2 | -0.86 | -1.53 | 55.1 | 55.31 | 54.78 | 2418485 |
| 1732059600 | 56.06 | -0.44 | -0.78 | 55.93 | 56.225 | 55.75 | 2953747 |
| 1731973200 | 56.5 | 0.25 | 0.44 | 56.24 | 56.585 | 56.14 | 1233368 |
| 1731714000 | 56.25 | -0.1 | -0.18 | 56.53 | 56.55 | 56.09 | 2181601 |
| 1731627600 | 56.35 | 0.55 | 0.99 | 56.93 | 57.03 | 56.31 | 2695032 |
| 1731541200 | 55.8 | -0.2 | -0.36 | 55.74 | 55.87 | 55.43 | 2537477 |
| 1731454800 | 56 | -1.07 | -1.87 | 56.29 | 56.32 | 55.68 | 4358253 |
| 1731368400 | 57.07 | -0.21 | -0.37 | 57.04 | 57.23 | 56.92 | 3991992 |
| 1731109200 | 57.28 | -0.54 | -0.93 | 57.36 | 57.53 | 57.02 | 1649933 |
| 1731022800 | 57.82 | 0.55 | 0.96 | 57.96 | 58.3315 | 57.72 | 1640647 |
| 1730936400 | 57.27 | -1.56 | -2.65 | 57.09 | 57.28 | 56.43 | 3332506 |
| 1730850000 | 58.83 | 0.28 | 0.48 | 58.91 | 59.075 | 58.71 | 1147973 |
| 1730763600 | 58.55 | -0.75 | -1.26 | 59.3 | 59.42 | 58.385 | 1600760 |
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
