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 | 2 | 2.96559905101 | 67.44 | 72.79 | 67.13 | 14350 | 70.02059137 | DE |
| 4 | 6.6 | 10.5028644176 | 62.84 | 72.79 | 61.58 | 8970 | 67.84303793 | DE |
| 12 | 13.87 | 24.9595105273 | 55.57 | 72.79 | 53.89 | 6503 | 63.91825505 | DE |
| 26 | -58.1 | -45.5543358946 | 127.54 | 128.28 | 50.12 | 5908 | 63.72621549 | DE |
| 52 | -12.44 | -15.1929653151 | 81.88 | 128.66 | 50.12 | 3774 | 71.9241583 | DE |
| 156 | -6.56 | -8.63157894737 | 76 | 128.66 | 50.12 | 1458 | 72.12912135 | DE |
| 260 | -39.56 | -36.2935779817 | 109 | 128.66 | 49.6 | 1185 | 71.93017381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 68.66 | -1.28 | -1.83 | 70.19 | 70.72 | 68.29 | 5362 |
| 1732656420 | 69.94 | -0.06 | -0.09 | 70.29 | 70.739999 | 69.599999 | 10423 |
| 1732570020 | 70 | -1.28 | -1.80 | 71.599999 | 72.79 | 69.86 | 27787 |
| 1732310820 | 71.28 | 1.51 | 2.16 | 70.19 | 71.28 | 70.14 | 10458 |
| 1732224420 | 69.77 | 2.47 | 3.67 | 67.44 | 70.58 | 67.13 | 17819 |
| 1732138020 | 67.3 | 0.35 | 0.52 | 67 | 68.19 | 66.8 | 3824 |
| 1732051620 | 66.95 | 1.08 | 1.64 | 66.33 | 67 | 65.209998 | 6011 |
| 1731965220 | 65.87 | -0.83 | -1.24 | 67 | 67.39 | 65.48 | 10990 |
| 1731705960 | 66.7 | -2.22 | -3.22 | 68.69 | 69.01 | 66.67 | 7323 |
| 1731619560 | 68.92 | 0.21 | 0.31 | 68.79 | 69.65 | 68.47 | 5636 |
| 1731533160 | 68.709999 | 0.61 | 0.90 | 67.739999 | 68.88 | 67.37 | 6384 |
| 1731446820 | 68.099999 | -0.73 | -1.06 | 69.239999 | 69.41 | 67.66 | 5186 |
| 1731360420 | 68.83 | -0.05 | -0.07 | 69.39 | 70 | 68.47 | 11975 |
| 1731101220 | 68.88 | 0.32 | 0.47 | 69 | 69.58 | 68.54 | 4017 |
| 1731014760 | 68.56 | 1.39 | 2.07 | 67.489999 | 68.56 | 66.76 | 9027 |
| 1730928360 | 67.17 | 3.49 | 5.48 | 66.06 | 68.55 | 65.709998 | 8862 |
| 1730841960 | 63.68 | 1.07 | 1.71 | 62.61 | 63.7 | 62.38 | 8000 |
| 1730755560 | 62.61 | -0.22 | -0.35 | 62.83 | 63.12 | 61.66 | 9480 |
| 1730496360 | 62.83 | 1.25 | 2.03 | 61.76 | 62.98 | 61.74 | 2631 |
| 1730409960 | 61.58 | -1.52 | -2.41 | 62.84 | 62.84 | 61.58 | 8313 |
| 1730323560 | 63.1 | -1.12 | -1.74 | 63.99 | 64.09 | 62.82 | 4198 |
| 1730237160 | 64.22 | -0.02 | -0.03 | 64.05 | 64.31 | 63.45 | 7011 |
| 1730150760 | 64.239999 | 0.07 | 0.11 | 64.269999 | 65.2 | 63.38 | 45240 |
| 1729888020 | 64.17 | -0.33 | -0.51 | 64.989999 | 65.19 | 63.77 | 3852 |
| 1729801560 | 64.5 | 0.97 | 1.53 | 63.79 | 64.739999 | 63.31 | 3810 |
| 1729715160 | 63.53 | 1.49 | 2.40 | 62.5 | 66 | 61.54 | 9853 |
| 1729628760 | 62.04 | 0.4 | 0.65 | 61.89 | 62.2 | 60.69 | 4454 |
| 1729542360 | 61.64 | -0.5 | -0.80 | 62.4 | 62.49 | 61.62 | 3506 |
| 1729283160 | 62.14 | -0.06 | -0.10 | 62.54 | 63.2 | 61.95 | 5344 |
| 1729196760 | 62.2 | 0.16 | 0.26 | 61.84 | 63.25 | 61.41 | 3664 |
| 1729110360 | 62.04 | 2.04 | 3.40 | 60.62 | 62.15 | 59.92 | 2964 |
| 1729023960 | 60 | -1.77 | -2.87 | 62.23 | 62.23 | 59.92 | 7946 |
| 1728937620 | 61.77 | 1.77 | 2.95 | 60.16 | 61.78 | 60.01 | 7760 |
| 1728678360 | 60 | 0.99 | 1.68 | 59.29 | 60 | 58.97 | 5731 |
| 1728591960 | 59.01 | -0.28 | -0.47 | 59.49 | 59.97 | 58.88 | 4957 |
| 1728505560 | 59.29 | 0.66 | 1.13 | 58.84 | 59.47 | 58.29 | 2864 |
| 1728419160 | 58.63 | 1.44 | 2.52 | 57.48 | 58.84 | 56.87 | 5648 |
| 1728332760 | 57.19 | 0.41 | 0.72 | 56.99 | 57.6 | 56.56 | 7233 |
| 1728073560 | 56.78 | -0.02 | -0.04 | 56.11 | 57.53 | 55.91 | 3354 |
| 1727987220 | 56.8 | 0.39 | 0.69 | 56.01 | 56.95 | 55.61 | 587 |
| 1727900820 | 56.41 | -1.19 | -2.07 | 57.54 | 57.83 | 56.39 | 3487 |
| 1727814420 | 57.6 | -0.38 | -0.66 | 58.75 | 59.57 | 57.12 | 5033 |
| 1727728020 | 57.98 | -0.15 | -0.26 | 58.5 | 58.5 | 57.61 | 4205 |
| 1727468760 | 58.13 | -0.73 | -1.24 | 58.56 | 59.58 | 57.9 | 5987 |
| 1727382360 | 58.86 | 0.36 | 0.62 | 58.71 | 60.21 | 58.67 | 2821 |
| 1727295960 | 58.5 | -0.63 | -1.07 | 59.19 | 59.54 | 58.5 | 4478 |
| 1727209560 | 59.13 | -0.12 | -0.20 | 58.87 | 59.68 | 58.77 | 5874 |
| 1727123160 | 59.25 | 0.25 | 0.42 | 59.34 | 59.51 | 58.91 | 2354 |
| 1726864020 | 59 | 0.56 | 0.96 | 58.69 | 59 | 58.49 | 3112 |
| 1726777560 | 58.44 | 0.85 | 1.48 | 57.43 | 58.75 | 57.27 | 3763 |
| 1726691220 | 57.59 | 0.11 | 0.19 | 58 | 58.1 | 57.13 | 1498 |
| 1726604760 | 57.48 | 0.62 | 1.09 | 56.41 | 57.59 | 56.35 | 1825 |
| 1726518420 | 56.86 | -0.85 | -1.47 | 57.02 | 57.77 | 56.37 | 3278 |
| 1726259160 | 57.71 | 0.36 | 0.63 | 57 | 57.87 | 57 | 5379 |
| 1726172760 | 57.35 | 1.2 | 2.14 | 56.69 | 57.5 | 56.02 | 2195 |
| 1726086360 | 56.15 | 1.11 | 2.02 | 54.59 | 56.18 | 54.59 | 1264 |
| 1725999960 | 55.04 | 0.25 | 0.46 | 54.65 | 55.46 | 54.41 | 2151 |
| 1725913620 | 54.79 | 0.86 | 1.59 | 54.44 | 55.29 | 54.21 | 4289 |
| 1725654360 | 53.93 | -1.61 | -2.90 | 55.34 | 55.95 | 53.89 | 4853 |
| 1725567960 | 55.54 | 0.24 | 0.43 | 55.57 | 55.96 | 55.11 | 2939 |
| 1725481560 | 55.3 | -0.73 | -1.30 | 56.08 | 56.25 | 52.2 | 9759 |
| 1725395160 | 56.03 | -5.14 | -8.40 | 61.4 | 61.4 | 55.83 | 7204 |
| 1725308760 | 61.17 | 0.17 | 0.28 | 61.64 | 61.64 | 60.79 | 3170 |
| 1725049560 | 61 | 0.53 | 0.88 | 59.87 | 61.24 | 59.51 | 3284 |
| 1724963160 | 60.47 | 0.76 | 1.27 | 59.1 | 61.14 | 58.61 | 4384 |
| 1724876760 | 59.71 | 0.15 | 0.25 | 59.99 | 60.21 | 59.42 | 2313 |
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
