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 | -0.21 | -0.321002751452 | 65.42 | 66.28 | 64.67 | 977657 | 65.55944231 | CS |
| 4 | -0.11 | -0.168401714636 | 65.32 | 71.11 | 62.67 | 1091637 | 65.81415314 | CS |
| 12 | 3.58 | 5.80885932176 | 61.63 | 72.92 | 58.53 | 1377241 | 66.61956899 | CS |
| 26 | -5.87 | -8.25830050647 | 71.08 | 72.92 | 58.53 | 1225433 | 66.1469053 | CS |
| 52 | 16.55 | 34.0115084258 | 48.66 | 74.37 | 48.36 | 1172091 | 62.72980399 | CS |
| 156 | 30.91 | 90.1166180758 | 34.3 | 74.37 | 32.32 | 1551064 | 52.53853309 | CS |
| 260 | 44.21 | 210.523809524 | 21 | 74.37 | 8.15 | 1865526 | 36.60622009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 64.89 | -0.24 | -0.37 | 65.2 | 66.22 | 64.67 | 687652 |
| 1732660800 | 65.129999 | -0.74 | -1.12 | 66.05 | 66.05 | 64.94 | 748986 |
| 1732574400 | 65.87 | 0.44 | 0.67 | 65.51 | 66.28 | 65.3 | 1745422 |
| 1732315200 | 65.43 | -0.54 | -0.82 | 65.83 | 65.989999 | 65.2 | 852906 |
| 1732228800 | 65.97 | 0.72 | 1.10 | 65.42 | 66.239999 | 65.17 | 853321 |
| 1732142400 | 65.25 | -0.57 | -0.87 | 65.81 | 66.4 | 65.19 | 715151 |
| 1732056000 | 65.819999 | 1.1 | 1.70 | 64.5 | 65.95 | 64.129999 | 668333 |
| 1731969600 | 64.72 | 1.32 | 2.08 | 63.88 | 64.8 | 63.49 | 1221054 |
| 1731710400 | 63.4 | -0.43 | -0.67 | 64.09 | 65.15 | 63.1 | 1117996 |
| 1731624000 | 63.83 | 0.97 | 1.54 | 62.83 | 64.4 | 62.67 | 1236132 |
| 1731537600 | 62.86 | -1.86 | -2.87 | 64.69 | 64.95 | 62.7 | 1656216 |
| 1731451200 | 64.72 | -1.57 | -2.37 | 65.18 | 65.45 | 63.57 | 1252691 |
| 1731364800 | 66.29 | -1.49 | -2.20 | 66.61 | 67.069999 | 65.62 | 753479 |
| 1731105600 | 67.78 | -3.02 | -4.27 | 68 | 69.08 | 66.44 | 1704135 |
| 1731019200 | 70.8 | 2.37 | 3.46 | 70 | 71.11 | 69.87 | 1282303 |
| 1730932800 | 68.43 | 0.86 | 1.27 | 66.65 | 68.84 | 65.15 | 1653090 |
| 1730846400 | 67.57 | 2.26 | 3.46 | 66 | 68.08 | 66 | 1103769 |
| 1730760000 | 65.31 | 0.08 | 0.12 | 66.129999 | 66.64 | 65.26 | 802245 |
| 1730497200 | 65.23 | 0.45 | 0.69 | 65.4 | 66.08 | 65.129999 | 609973 |
| 1730410800 | 64.78 | -0.85 | -1.30 | 65.319999 | 65.5 | 64.33 | 1167889 |
| 1730324400 | 65.629999 | -0.93 | -1.40 | 66.01 | 66.31 | 65.2 | 903179 |
| 1730238000 | 66.56 | 0.24 | 0.36 | 66.34 | 67.26 | 66.28 | 942738 |
| 1730151600 | 66.319999 | 0.52 | 0.79 | 66.03 | 67.28 | 65.879999 | 1122939 |
| 1729892400 | 65.8 | 0.95 | 1.46 | 63.92 | 66.349999 | 63.92 | 1151939 |
| 1729806000 | 64.849999 | -3.73 | -5.44 | 64.099999 | 65.7 | 63.57 | 2347102 |
| 1729719600 | 68.58 | -0.97 | -1.39 | 68.53 | 68.83 | 67.65 | 782062 |
| 1729633200 | 69.55 | 0.76 | 1.10 | 69.23 | 70.1 | 68.25 | 806230 |
| 1729546800 | 68.79 | -0.87 | -1.25 | 69.88 | 70.08 | 67.81 | 894702 |
| 1729287600 | 69.66 | -0.03 | -0.04 | 70.75 | 70.96 | 69.51 | 807499 |
| 1729201200 | 69.69 | 0.46 | 0.66 | 69.66 | 69.84 | 68.89 | 845974 |
| 1729114800 | 69.23 | 1.19 | 1.75 | 68.56 | 70.19 | 68.43 | 1099393 |
| 1729028400 | 68.04 | -2.41 | -3.42 | 69.48 | 69.58 | 67.95 | 1314667 |
| 1728682800 | 70.45 | 1.19 | 1.72 | 69.46 | 70.97 | 69.44 | 1690660 |
| 1728596400 | 69.26 | 2.93 | 4.42 | 67.16 | 69.49 | 66.83 | 1617001 |
| 1728510000 | 66.33 | 0 | 0.00 | 66.33 | 66.33 | 66.33 | 0 |
| 1728423600 | 66.33 | -3.36 | -4.82 | 67.88 | 68 | 65.66 | 1754821 |
| 1728337200 | 69.69 | -0.61 | -0.87 | 70.27 | 70.48 | 68.93 | 1618414 |
| 1728078000 | 70.3 | 0.68 | 0.98 | 70.66 | 71.09 | 70.12 | 1542863 |
| 1727991600 | 69.62 | -1.15 | -1.62 | 69.8 | 70.04 | 69.18 | 906773 |
| 1727905200 | 70.77 | 0.77 | 1.10 | 70.32 | 71.4 | 69.88 | 936906 |
| 1727818800 | 70 | -0.64 | -0.91 | 70.96 | 71.12 | 69.38 | 1424466 |
| 1727730000 | 70.64 | -0.25 | -0.35 | 69.87 | 70.79 | 69.62 | 1288840 |
| 1727473200 | 70.89 | -1.05 | -1.46 | 72 | 72.18 | 70.26 | 1946184 |
| 1727386800 | 71.94 | 3.76 | 5.51 | 69.85 | 72.92 | 69.85 | 2378316 |
| 1727300400 | 68.18 | -0.34 | -0.50 | 68.06 | 68.57 | 67.72 | 1263891 |
| 1727214000 | 68.52 | 2.17 | 3.27 | 69.2 | 69.56 | 68.1 | 2174330 |
| 1727127600 | 66.349999 | -0.04 | -0.06 | 66.28 | 67.45 | 66.239999 | 1977573 |
| 1726868400 | 66.39 | -0.04 | -0.06 | 66.4 | 66.72 | 65.33 | 7434224 |
| 1726782000 | 66.43 | 2.3 | 3.59 | 66.5 | 67.47 | 65.28 | 1971860 |
| 1726695600 | 64.129999 | 0.54 | 0.85 | 63.78 | 65.64 | 63.06 | 982564 |
| 1726609200 | 63.59 | -0.36 | -0.56 | 63.77 | 64.3 | 63.3 | 1572409 |
| 1726522800 | 63.95 | 1 | 1.59 | 63.52 | 64.05 | 62.78 | 1739984 |
| 1726263600 | 62.95 | 0.08 | 0.13 | 63.08 | 63.92 | 62.61 | 1073508 |
| 1726177200 | 62.87 | 2.1 | 3.46 | 61.69 | 63.2 | 61.63 | 1525052 |
| 1726090800 | 60.77 | 0.79 | 1.32 | 60.6 | 61.04 | 59.12 | 1437797 |
| 1726004400 | 59.98 | 0 | 0.00 | 59.98 | 59.98 | 59.98 | 0 |
| 1725918000 | 59.98 | 0.97 | 1.64 | 59.56 | 60.73 | 59.56 | 919716 |
| 1725658800 | 59.01 | -1.4 | -2.32 | 60 | 60.81 | 58.53 | 1584220 |
| 1725572400 | 60.41 | -0.5 | -0.82 | 61.63 | 62.42 | 60.27 | 889191 |
| 1725486000 | 60.91 | 0.53 | 0.88 | 60.44 | 61.93 | 60.4 | 1681692 |
| 1725399600 | 60.38 | -4.15 | -6.43 | 62.43 | 62.77 | 60.15 | 1497841 |
| 1725054000 | 64.53 | 0.65 | 1.02 | 64.17 | 64.75 | 63.6 | 1772211 |
| 1724967600 | 63.88 | 0.42 | 0.66 | 63.64 | 64.39 | 63.61 | 792528 |
| 1724881200 | 63.46 | -2.24 | -3.41 | 64.29 | 64.53 | 63.3 | 993361 |
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
