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 | -0.24 | -0.684931506849 | 35.04 | 35.254 | 33.07 | 22025 | 34.09446499 | CS |
| 4 | -5.15 | -12.8911138924 | 39.95 | 40 | 33.07 | 22694 | 35.67706427 | CS |
| 12 | -11 | -24.0174672489 | 45.8 | 48.4399 | 33.07 | 23375 | 40.30394302 | CS |
| 26 | -7.05 | -16.8458781362 | 41.85 | 50.99 | 33.07 | 22947 | 42.65613046 | CS |
| 52 | 10.1 | 40.8906882591 | 24.7 | 50.99 | 24.0201 | 16710 | 39.13080679 | CS |
| 156 | -9.05 | -20.6385404789 | 43.85 | 50.99 | 21.11 | 11356 | 35.3043368 | CS |
| 260 | 13.65 | 64.5390070922 | 21.15 | 50.99 | 17.1 | 12266 | 32.81427055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 34.46 | 0.68 | 2.01 | 33.91 | 34.8 | 33.75 | 24425 |
| 1718663400 | 33.78 | 0.08 | 0.24 | 33.7 | 34.44 | 33.6 | 38847 |
| 1718404200 | 33.7 | -1 | -2.88 | 34.7 | 34.7 | 33.2 | 11747 |
| 1718317800 | 34.7 | -0.55 | -1.56 | 35.04 | 35.254 | 34.17 | 13082 |
| 1718231400 | 35.25 | 0.2 | 0.57 | 35.61 | 36.35 | 35.02 | 20409 |
| 1718145000 | 35.05 | -1.39 | -3.81 | 36.17 | 36.79 | 35.05 | 20344 |
| 1718058600 | 36.44 | 0.03 | 0.08 | 36.5 | 37.05 | 35.62 | 22320 |
| 1717799400 | 36.41 | 0.72 | 2.02 | 35.48 | 37.02 | 35.3774 | 14670 |
| 1717713000 | 35.69 | 0.41 | 1.16 | 35.6 | 35.98 | 34.915 | 21651 |
| 1717626600 | 35.28 | -0.19 | -0.54 | 35.74 | 35.9608 | 34.7875 | 21070 |
| 1717540200 | 35.47 | -0.26 | -0.73 | 35.78 | 36.71 | 35.21 | 18084 |
| 1717453800 | 35.73 | 0.24 | 0.68 | 35.47 | 36.22 | 35.025 | 24872 |
| 1717194600 | 35.49 | 0.13 | 0.37 | 35.36 | 35.82 | 34.82 | 16005 |
| 1717108200 | 35.36 | -0.17 | -0.48 | 35.41 | 36.236 | 35.36 | 21924 |
| 1717021800 | 35.53 | -0.47 | -1.31 | 35.77 | 36.26 | 34.33 | 40638 |
| 1716935400 | 36 | -3.35 | -8.51 | 38.62 | 38.9 | 35.56 | 38630 |
| 1716589800 | 39.35 | -0.08 | -0.20 | 39.34 | 40 | 38.5146 | 19677 |
| 1716503400 | 39.43 | 0.1 | 0.25 | 39.95 | 39.95 | 38.715 | 19792 |
| 1716417000 | 39.33 | -0.87 | -2.16 | 40 | 40.1899 | 39.23 | 24449 |
| 1716330600 | 40.2 | 0.45 | 1.13 | 39.75 | 40.563 | 38.535 | 49052 |
| 1716244200 | 39.75 | 0.57 | 1.45 | 39.88 | 40.949 | 39.59 | 61411 |
| 1715985000 | 39.18 | -0.34 | -0.86 | 39.43 | 39.7299 | 39 | 10273 |
| 1715898600 | 39.52 | -0.58 | -1.45 | 40 | 40.7699 | 39.52 | 14607 |
| 1715812200 | 40.1 | 0.75 | 1.91 | 39.56 | 40.52 | 39.45 | 23618 |
| 1715725800 | 39.35 | -0.74 | -1.85 | 40 | 40.64 | 39.07 | 40341 |
| 1715639400 | 40.09 | -0.63 | -1.55 | 40.41 | 40.66 | 39.035 | 32434 |
| 1715380200 | 40.72 | -0.85 | -2.04 | 41.57 | 41.91 | 40.72 | 8716 |
| 1715293800 | 41.57 | -0.74 | -1.75 | 42.2 | 42.3 | 41.45 | 19068 |
| 1715207400 | 42.31 | -0.54 | -1.26 | 43 | 43.16 | 41.98 | 12596 |
| 1715121000 | 42.85 | -0.76 | -1.74 | 43.65 | 44.77 | 42.85 | 24194 |
| 1715034600 | 43.61 | 1.06 | 2.49 | 42 | 44.5656 | 42 | 45746 |
| 1714775400 | 42.55 | 1.45 | 3.53 | 41.84 | 42.55 | 41.52 | 8348 |
| 1714689000 | 41.1 | -0.05 | -0.12 | 41.4 | 41.81 | 40.8 | 8429 |
| 1714602600 | 41.15 | 0.24 | 0.59 | 40.3 | 41.55 | 40.28 | 21303 |
| 1714516200 | 40.91 | 0.06 | 0.15 | 40.61 | 40.91 | 39.865 | 18315 |
| 1714429800 | 40.85 | -0.25 | -0.61 | 41.11 | 41.273 | 40.1 | 22811 |
| 1714170600 | 41.1 | 0.46 | 1.13 | 40.57 | 41.185 | 39.9701 | 15811 |
| 1714084200 | 40.64 | -0.57 | -1.38 | 39.89 | 40.64 | 39.8799 | 11581 |
| 1713997800 | 41.21 | 0.75 | 1.85 | 40.39 | 41.21 | 40.13 | 11092 |
| 1713911400 | 40.46 | 0.41 | 1.02 | 40.23 | 40.48 | 39.8597 | 11269 |
| 1713825000 | 40.05 | 1.47 | 3.81 | 38.62 | 40.75 | 38.55 | 35629 |
| 1713565800 | 38.58 | -4.43 | -10.30 | 43.91 | 43.91 | 38.3 | 24717 |
| 1713479400 | 43.01 | 0.25 | 0.58 | 43.15 | 43.49 | 42.42 | 14622 |
| 1713393000 | 42.76 | -1.12 | -2.55 | 43.8 | 43.85 | 42.76 | 12384 |
| 1713306600 | 43.88 | 0.24 | 0.55 | 43.05 | 43.89 | 42.62 | 29102 |
| 1713220200 | 43.64 | 1.14 | 2.68 | 43.07 | 43.64 | 42.21 | 36469 |
| 1712961000 | 42.5 | -1.99 | -4.47 | 44.08 | 44.3 | 41.68 | 22113 |
| 1712874600 | 44.49 | 1.03 | 2.37 | 43.6 | 44.965 | 43.4 | 26652 |
| 1712788200 | 43.46 | -2.43 | -5.30 | 44.65 | 44.735 | 42.83 | 21419 |
| 1712701800 | 45.89 | 1.24 | 2.78 | 44.65 | 45.89 | 43.42 | 30191 |
| 1712615400 | 44.65 | -1.72 | -3.71 | 45.75 | 46 | 44.33 | 27307 |
| 1712356200 | 46.37 | 0.79 | 1.73 | 45.7 | 46.37 | 45.27 | 9738 |
| 1712269800 | 45.58 | -1 | -2.15 | 46.96 | 46.96 | 45 | 25188 |
| 1712183400 | 46.58 | 0.84 | 1.84 | 45.87 | 46.58 | 45.32 | 23602 |
| 1712097000 | 45.74 | -1.22 | -2.60 | 46.95 | 46.95 | 45.61 | 20875 |
| 1712010600 | 46.96 | -0.03 | -0.06 | 47.95 | 48.4399 | 46.08 | 40563 |
| 1711665000 | 46.99 | 0.87 | 1.89 | 45.8 | 47.02 | 45.2401 | 26387 |
| 1711578600 | 46.12 | -0.17 | -0.37 | 46.77 | 46.77 | 44.075 | 19675 |
| 1711492200 | 46.29 | 2.85 | 6.56 | 45.45 | 46.935 | 44.26 | 27051 |
| 1711405800 | 43.44 | 0.15 | 0.35 | 43.23 | 44 | 42.59 | 23112 |
| 1711146600 | 43.29 | 0.22 | 0.51 | 42.81 | 43.29 | 41.5452 | 23191 |
| 1711060200 | 43.07 | 1.67 | 4.03 | 40.87 | 43.07 | 40.3849 | 22971 |
| 1710973800 | 41.4 | 1.32 | 3.29 | 39.96 | 41.4 | 39.5 | 17575 |
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
