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 | 0.62 | 0.969962453066 | 63.92 | 64.72 | 63.09 | 2628488 | 63.86542677 | CS |
| 4 | -1.45 | -2.19730262161 | 65.99 | 67.61 | 62.4 | 2768340 | 64.29016072 | CS |
| 12 | 2.1 | 3.36322869955 | 62.44 | 67.61 | 61.36 | 2681356 | 63.99361642 | CS |
| 26 | 16.66 | 34.7953216374 | 47.88 | 67.61 | 46.66 | 2476936 | 59.14528141 | CS |
| 52 | 19.5 | 43.2948490231 | 45.04 | 67.61 | 41.45 | 2383217 | 52.76478677 | CS |
| 156 | 14.84 | 29.8591549296 | 49.7 | 67.61 | 35.33 | 2263648 | 49.70058707 | CS |
| 260 | 5.81 | 9.89272943981 | 58.73 | 67.61 | 13.345 | 2511565 | 47.51814248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 64.54 | 0.29 | 0.45 | 64.569999 | 65.239999 | 64.489999 | 2124294 |
| 1732664400 | 64.25 | 1.05 | 1.66 | 63.325 | 64.28 | 63.1 | 3708582 |
| 1732578000 | 63.2 | -0.35 | -0.55 | 63.6 | 64.08 | 63.09 | 3472007 |
| 1732318800 | 63.55 | -0.75 | -1.17 | 64.66 | 64.72 | 63.42 | 1746779 |
| 1732232400 | 64.3 | 0.19 | 0.30 | 64.23 | 64.56 | 63.77 | 2060570 |
| 1732146000 | 64.11 | -0.14 | -0.22 | 63.92 | 64.41 | 63.78 | 2240607 |
| 1732059600 | 64.25 | 0.39 | 0.61 | 63.82 | 64.355 | 63.56 | 2474052 |
| 1731973200 | 63.86 | 0.26 | 0.41 | 63.3 | 63.953384 | 63.24 | 2490172 |
| 1731714000 | 63.6 | 0.1 | 0.16 | 62.61 | 63.83 | 62.61 | 3193726 |
| 1731627600 | 63.5 | -0.95 | -1.47 | 63.5 | 63.81 | 63.25 | 4930588 |
| 1731541200 | 64.45 | -0.03 | -0.05 | 65.09 | 65.53 | 64.4 | 1877147 |
| 1731454800 | 64.48 | -0.36 | -0.56 | 64.86 | 65.33 | 64.2681 | 2046084 |
| 1731368400 | 64.84 | -0.31 | -0.48 | 64.95 | 65.379999 | 64.62 | 1584486 |
| 1731109200 | 65.15 | 0.7 | 1.09 | 64.879999 | 66.069999 | 64.83 | 3040614 |
| 1731022800 | 64.45 | 1.23 | 1.95 | 63.6 | 64.79 | 63.23 | 2757960 |
| 1730936400 | 63.22 | -1.25 | -1.94 | 64.47 | 64.595 | 62.4 | 3043296 |
| 1730850000 | 64.47 | 0.12 | 0.19 | 63.87 | 64.5 | 63.49 | 2602817 |
| 1730763600 | 64.349999 | 0.16 | 0.25 | 64.83 | 65.33 | 64.099999 | 2464736 |
| 1730500800 | 64.19 | -1.3 | -1.99 | 65.42 | 65.805 | 63.73 | 2883924 |
| 1730414400 | 65.489999 | -0.99 | -1.49 | 64.879999 | 67.61 | 64.67 | 4735125 |
| 1730328000 | 66.48 | 0.45 | 0.68 | 65.95 | 66.979809 | 65.81 | 2486568 |
| 1730241600 | 66.03 | 1.29 | 1.99 | 65.209999 | 66.34 | 64.955 | 2591047 |
| 1730155200 | 64.739999 | -0.23 | -0.35 | 65.5 | 65.769999 | 64.68 | 2088470 |
| 1729896000 | 64.97 | -0.99 | -1.50 | 66 | 66.22 | 64.879999 | 1648474 |
| 1729809600 | 65.959999 | 0.1 | 0.15 | 65.72 | 66.185 | 65.65 | 2266638 |
| 1729723200 | 65.86 | 1.01 | 1.56 | 64.8 | 66.08 | 64.75 | 2108898 |
| 1729636800 | 64.849999 | 0.18 | 0.28 | 64.599999 | 65.265 | 64.4003 | 1644233 |
| 1729550400 | 64.67 | -0.88 | -1.34 | 65.11 | 65.58 | 64.459999 | 1579356 |
| 1729291200 | 65.55 | 1.2 | 1.86 | 64.39 | 65.599999 | 64.34 | 1531413 |
| 1729204800 | 64.349999 | -0.31 | -0.48 | 64.489999 | 65.099999 | 64.26 | 2077899 |
| 1729118400 | 64.66 | 0.37 | 0.58 | 64 | 64.91 | 64 | 1633450 |
| 1729032000 | 64.29 | 0.36 | 0.56 | 64.25 | 65.15 | 64.16 | 3291951 |
| 1728945600 | 63.93 | 0.98 | 1.56 | 62.84 | 64.129999 | 62.63 | 1699881 |
| 1728686400 | 62.95 | 1.38 | 2.24 | 62.17 | 63.015 | 61.96 | 1476963 |
| 1728600000 | 61.57 | -1.13 | -1.80 | 62.61 | 62.73 | 61.36 | 2160052 |
| 1728513600 | 62.7 | 0.32 | 0.51 | 62.38 | 62.79 | 61.89 | 1557392 |
| 1728427200 | 62.38 | -0.24 | -0.38 | 63.02 | 63.03 | 62.16 | 1692712 |
| 1728340800 | 62.62 | 0.09 | 0.14 | 62 | 63.13 | 61.93 | 2542774 |
| 1728081600 | 62.53 | -0.04 | -0.06 | 62.13 | 62.6 | 61.72 | 2446606 |
| 1727995200 | 62.57 | -0.67 | -1.06 | 63.09 | 63.75 | 62.54 | 3091759 |
| 1727908800 | 63.24 | -0.65 | -1.02 | 63.4 | 63.825 | 63.09 | 1991729 |
| 1727822400 | 63.89 | -0.24 | -0.37 | 64.15 | 64.18 | 63.375 | 2692258 |
| 1727736000 | 64.129999 | 0.29 | 0.45 | 63.46 | 64.459999 | 63.32 | 4141467 |
| 1727476800 | 63.84 | 0.01 | 0.02 | 64.23 | 64.39 | 63.72 | 3331576 |
| 1727390400 | 63.83 | -1.06 | -1.63 | 65 | 65 | 63.23 | 4166925 |
| 1727304000 | 64.89 | 0.93 | 1.45 | 64.25 | 64.93 | 64.14 | 1628545 |
| 1727217600 | 63.96 | -0.25 | -0.39 | 63.81 | 64.4697 | 63.32 | 3234675 |
| 1727131200 | 64.209999 | 2.04 | 3.28 | 62.64 | 64.23 | 62.61 | 2799970 |
| 1726872000 | 62.17 | -0.03 | -0.05 | 62.33 | 62.97 | 61.99 | 7075808 |
| 1726785600 | 62.2 | -2.01 | -3.13 | 64.239999 | 64.31 | 62.03 | 5164856 |
| 1726699200 | 64.209999 | -0.22 | -0.34 | 64.599999 | 64.935 | 63.91 | 2491072 |
| 1726612800 | 64.43 | -0.27 | -0.42 | 64.86 | 65.09 | 63.95 | 3873006 |
| 1726526400 | 64.7 | -0.36 | -0.55 | 65.4 | 65.519999 | 64.0921 | 2599281 |
| 1726267200 | 65.06 | 0.06 | 0.09 | 65.34 | 65.644999 | 64.76 | 2031406 |
| 1726180800 | 65 | -0.33 | -0.51 | 65.17 | 65.54 | 64.489999 | 1949990 |
| 1726094400 | 65.33 | 0.36 | 0.55 | 64.42 | 65.44 | 64.31 | 2506966 |
| 1726008000 | 64.97 | 0.81 | 1.26 | 64.33 | 65.04 | 63.9 | 2393474 |
| 1725921600 | 64.16 | 1.3 | 2.07 | 62.87 | 64.436 | 62.86 | 4992256 |
| 1725662400 | 62.86 | 0.04 | 0.06 | 62.82 | 63.14 | 62.24 | 2490228 |
| 1725576000 | 62.82 | 0.27 | 0.43 | 63.18 | 63.46 | 62.49 | 2505644 |
| 1725489600 | 62.55 | 0.11 | 0.18 | 62.44 | 63.2027 | 62.13 | 3132955 |
| 1725403200 | 62.44 | 0.33 | 0.53 | 61.76 | 62.47 | 61.5 | 4489898 |
| 1725057600 | 62.11 | 0.99 | 1.62 | 61.4 | 62.31 | 61.21 | 3557023 |
| 1724971200 | 61.12 | -0.05 | -0.08 | 60.98 | 61.31 | 60.495 | 2475854 |
| 1724884800 | 61.17 | 0.89 | 1.48 | 60.28 | 61.345 | 60.13 | 2447798 |
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
