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 | 1.77 | 2.3082942097 | 76.68 | 78.62 | 75.47 | 1590 | 77.3313184 | DE |
| 4 | 11.94 | 17.952187641 | 66.51 | 78.62 | 64.65 | 1649 | 72.65802728 | DE |
| 12 | 19.92 | 34.0338288057 | 58.53 | 78.62 | 55.44 | 1306 | 66.27612303 | DE |
| 26 | 12.17 | 18.3614966807 | 66.28 | 78.62 | 54.75 | 1300 | 63.98759204 | DE |
| 52 | 27.05 | 52.626459144 | 51.4 | 78.62 | 50.65 | 1369 | 63.2610861 | DE |
| 156 | 7.99 | 11.3397672438 | 70.46 | 84.12 | 42.1 | 1082 | 60.70878956 | DE |
| 260 | 31.145 | 65.8387062678 | 47.305 | 84.12 | 42.1 | 857 | 60.72361734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 78.39 | 0.95 | 1.23 | 77.58 | 78.5 | 77.13 | 757 |
| 1732570020 | 77.44 | -1.18 | -1.50 | 78.489999 | 78.489999 | 77.27 | 3269 |
| 1732310820 | 78.62 | 0.89 | 1.14 | 77.23 | 78.62 | 77.23 | 768 |
| 1732224420 | 77.73 | 1.73 | 2.28 | 75.91 | 77.73 | 75.88 | 2173 |
| 1732138020 | 76 | -0.11 | -0.14 | 76.52 | 76.72 | 75.47 | 795 |
| 1732051620 | 76.11 | -0.57 | -0.74 | 76.68 | 77.31 | 75.7 | 944 |
| 1731965220 | 76.68 | 0.22 | 0.29 | 76.88 | 77.48 | 75.63 | 1401 |
| 1731705960 | 76.459999 | 0.2 | 0.26 | 76.04 | 76.87 | 75.12 | 2654 |
| 1731619560 | 76.26 | 1.83 | 2.46 | 73.4 | 77.86 | 73.4 | 2333 |
| 1731533160 | 74.43 | 0.77 | 1.05 | 72.76 | 74.43 | 72.76 | 2068 |
| 1731446820 | 73.66 | 0.65 | 0.89 | 72.76 | 73.8 | 72.64 | 2145 |
| 1731360420 | 73.01 | 3.76 | 5.43 | 69.37 | 73.099999 | 69.05 | 2164 |
| 1731101220 | 69.25 | 1.51 | 2.23 | 67.44 | 69.25 | 66.5 | 1783 |
| 1731014760 | 67.739999 | -2.94 | -4.16 | 70.62 | 70.989999 | 67.739999 | 1411 |
| 1730928360 | 70.68 | 5.49 | 8.42 | 67.069998 | 71.77 | 67.069998 | 1356 |
| 1730841960 | 65.19 | 0.25 | 0.38 | 64.87 | 65.5 | 64.739999 | 1554 |
| 1730755560 | 64.94 | -0.61 | -0.93 | 65.43 | 65.459998 | 64.65 | 750 |
| 1730496360 | 65.55 | -0.07 | -0.11 | 65.58 | 65.709998 | 65.31 | 427 |
| 1730409960 | 65.62 | -0.19 | -0.29 | 65.05 | 65.79 | 64.769999 | 344 |
| 1730323560 | 65.81 | -0.94 | -1.41 | 66.44 | 66.68 | 65.81 | 1961 |
| 1730237160 | 66.75 | 0.27 | 0.41 | 66.51 | 67.13 | 66.209998 | 2687 |
| 1730150760 | 66.48 | -0.31 | -0.46 | 66.44 | 67.099999 | 66.33 | 571 |
| 1729888020 | 66.79 | -0.15 | -0.22 | 66.73 | 67.099999 | 66.519999 | 7076 |
| 1729801560 | 66.94 | 0.43 | 0.65 | 66.05 | 66.94 | 66.05 | 1351 |
| 1729715160 | 66.51 | 1.02 | 1.56 | 65.81 | 66.76 | 65.15 | 1048 |
| 1729628760 | 65.489999 | 0.15 | 0.23 | 65.56 | 65.66 | 64.98 | 1080 |
| 1729542360 | 65.34 | -0.33 | -0.50 | 65.36 | 65.849999 | 64.97 | 587 |
| 1729283160 | 65.67 | -1.02 | -1.53 | 66.069998 | 66.79 | 65.67 | 1451 |
| 1729196760 | 66.69 | -0.26 | -0.39 | 66.239999 | 66.79 | 66.15 | 560 |
| 1729110360 | 66.95 | -0.07 | -0.10 | 66.39 | 67.89 | 65.81 | 956 |
| 1729023960 | 67.019999 | 4.71 | 7.56 | 62.8 | 67.53 | 62.07 | 2808 |
| 1728937620 | 62.31 | 0.49 | 0.79 | 62.22 | 62.68 | 61.84 | 2757 |
| 1728678360 | 61.82 | 0.83 | 1.36 | 60.54 | 62.23 | 60.39 | 1555 |
| 1728591960 | 60.99 | 0.54 | 0.89 | 60.54 | 61.2 | 60.54 | 429 |
| 1728505560 | 60.45 | 1.15 | 1.94 | 59.01 | 60.54 | 59.01 | 272 |
| 1728419160 | 59.3 | 0.19 | 0.32 | 58.19 | 59.3 | 58.19 | 167 |
| 1728332760 | 59.11 | -0.14 | -0.24 | 59.24 | 59.42 | 58.47 | 569 |
| 1728073560 | 59.25 | 2.34 | 4.11 | 57.22 | 59.25 | 57.22 | 2187 |
| 1727987220 | 56.91 | -0.59 | -1.03 | 56.91 | 57.02 | 56.91 | 179 |
| 1727900820 | 57.5 | -0.31 | -0.54 | 57.71 | 57.88 | 57.22 | 226 |
| 1727814420 | 57.81 | 0.1 | 0.17 | 57.97 | 58.59 | 57.46 | 1467 |
| 1727728020 | 57.71 | 0.63 | 1.10 | 57.97 | 57.97 | 57.21 | 479 |
| 1727468760 | 57.08 | 0.13 | 0.23 | 57.12 | 57.5 | 57.08 | 279 |
| 1727382360 | 56.95 | -0.58 | -1.01 | 57.28 | 58.08 | 56.95 | 294 |
| 1727295960 | 57.53 | -0.41 | -0.71 | 57.93 | 57.93 | 57.25 | 228 |
| 1727209560 | 57.94 | -0.37 | -0.63 | 58.1 | 58.36 | 57.94 | 678 |
| 1727123160 | 58.31 | 0.12 | 0.21 | 58.99 | 59.3 | 58.31 | 3299 |
| 1726864020 | 58.19 | 0.1 | 0.17 | 57.73 | 58.48 | 57.6 | 562 |
| 1726777560 | 58.09 | 0.69 | 1.20 | 57.23 | 58.15 | 57.15 | 2100 |
| 1726691220 | 57.4 | -0.45 | -0.78 | 57.09 | 57.75 | 56.94 | 448 |
| 1726604760 | 57.85 | 0.6 | 1.05 | 57.7 | 57.85 | 57.22 | 803 |
| 1726518420 | 57.25 | 0.94 | 1.67 | 56.24 | 57.39 | 55.61 | 182 |
| 1726259160 | 56.31 | 0.42 | 0.75 | 55.44 | 56.39 | 55.44 | 494 |
| 1726172760 | 55.89 | -1.1 | -1.93 | 57.96 | 57.99 | 55.89 | 464 |
| 1726086360 | 56.99 | 0.12 | 0.21 | 57.22 | 57.22 | 56 | 2325 |
| 1725999960 | 56.87 | -0.38 | -0.66 | 57.02 | 57.47 | 56.22 | 496 |
| 1725913620 | 57.25 | 0.58 | 1.02 | 57.4 | 57.56 | 56.92 | 1404 |
| 1725654360 | 56.67 | -0.96 | -1.67 | 56.76 | 57.67 | 56.67 | 1117 |
| 1725567960 | 57.63 | 0.36 | 0.63 | 57.88 | 57.93 | 56.8 | 1568 |
| 1725481560 | 57.27 | -1.21 | -2.07 | 57.97 | 58.56 | 57.27 | 502 |
| 1725395160 | 58.48 | 0.02 | 0.03 | 58.53 | 58.99 | 58.3 | 354 |
| 1725308760 | 58.46 | -0.4 | -0.68 | 58.99 | 59.09 | 58.46 | 294 |
| 1725049560 | 58.86 | 0.41 | 0.70 | 58.34 | 59.38 | 58.34 | 1836 |
| 1724963160 | 58.45 | 1.44 | 2.53 | 57.66 | 58.47 | 57.6 | 216 |
| 1724876760 | 57.01 | -0.71 | -1.23 | 57.64 | 57.68 | 57.01 | 537 |
| 1724790420 | 57.72 | -0.12 | -0.21 | 57.45 | 57.95 | 57.42 | 166 |
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
