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 | 1.22 | 3.3306033306 | 36.63 | 38.87 | 36.48 | 1532045 | 37.66685342 | CS |
| 4 | -0.32 | -0.838354728845 | 38.17 | 40.13 | 35.81 | 1207883 | 37.61599931 | CS |
| 12 | -0.16 | -0.420941857406 | 38.01 | 40.69 | 33.44 | 1285144 | 37.420708 | CS |
| 26 | 0.03 | 0.0793231094659 | 37.82 | 40.69 | 33.44 | 1367743 | 37.51589161 | CS |
| 52 | 8.67 | 29.712131597 | 29.18 | 40.92 | 24.4 | 1408396 | 34.13998686 | CS |
| 156 | -7.82 | -17.1228377491 | 45.67 | 54.4 | 24.4 | 1229782 | 37.45064413 | CS |
| 260 | 4.36 | 13.0188115855 | 33.49 | 54.4 | 10.91 | 1294032 | 34.20995168 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 37.85 | -0.54 | -1.41 | 37.94 | 38.33 | 37.82 | 1096099 |
| 1719268800 | 38.39 | 1.03 | 2.76 | 38.35 | 38.87 | 37.88 | 1736290 |
| 1719009600 | 37.36 | 0.44 | 1.19 | 36.72 | 37.46 | 36.6 | 2284395 |
| 1718923200 | 36.92 | -0.26 | -0.70 | 36.63 | 37.05 | 36.48 | 1011396 |
| 1718750400 | 37.18 | -0.08 | -0.21 | 37 | 37.51 | 36.95 | 1071456 |
| 1718664000 | 37.26 | 0.68 | 1.86 | 36.58 | 37.27 | 36.215 | 941568 |
| 1718404800 | 36.58 | -0.42 | -1.14 | 36.49 | 36.82 | 36.26 | 980210 |
| 1718318400 | 37 | -0.53 | -1.41 | 37.45 | 37.45 | 36.86 | 820192 |
| 1718232000 | 37.53 | 1.2 | 3.30 | 37.56 | 37.99 | 37.3 | 1537531 |
| 1718145600 | 36.33 | -0.27 | -0.74 | 36.33 | 36.59 | 35.81 | 1143151 |
| 1718059200 | 36.6 | -0.87 | -2.32 | 36.88 | 36.975 | 36.46 | 845758 |
| 1717800000 | 37.47 | 0 | 0.00 | 37.12 | 37.62 | 37.05 | 1181899 |
| 1717713600 | 37.47 | 0.21 | 0.56 | 37.36 | 37.6 | 37.24 | 696004 |
| 1717627200 | 37.26 | -0.36 | -0.96 | 37.875 | 38.17 | 37.26 | 1660327 |
| 1717540800 | 37.62 | -0.75 | -1.95 | 37.86 | 38.16 | 37.2403 | 1387268 |
| 1717454400 | 38.37 | -1.32 | -3.33 | 40.06 | 40.13 | 38.31 | 1230074 |
| 1717195200 | 39.69 | 0.67 | 1.72 | 39.22 | 39.72 | 38.97 | 1155317 |
| 1717108800 | 39.02 | 0.81 | 2.12 | 38.62 | 39.13 | 38.335 | 888467 |
| 1717022400 | 38.21 | -0.85 | -2.18 | 38.17 | 38.645 | 37.78 | 1282381 |
| 1716936000 | 39.06 | -0.18 | -0.46 | 39.36 | 39.5 | 38.74 | 866917 |
| 1716590400 | 39.24 | 0.37 | 0.95 | 39.1 | 39.25 | 38.91 | 633842 |
| 1716504000 | 38.87 | -0.78 | -1.97 | 39.93 | 39.93 | 38.591 | 1147015 |
| 1716417600 | 39.65 | -0.25 | -0.63 | 39.89 | 40.27 | 39.43 | 1149969 |
| 1716331200 | 39.9 | 0.23 | 0.58 | 39.59 | 40.19 | 39.59 | 965234 |
| 1716244800 | 39.67 | -0.44 | -1.10 | 40.16 | 40.24 | 39.65 | 860960 |
| 1715985600 | 40.11 | 0.44 | 1.11 | 39.8 | 40.13 | 39.71 | 662929 |
| 1715899200 | 39.67 | -0.48 | -1.20 | 39.96 | 40.295 | 39.66 | 1055316 |
| 1715812800 | 40.15 | 0.2 | 0.50 | 40.4 | 40.69 | 39.79 | 694022 |
| 1715726400 | 39.95 | 0.43 | 1.09 | 39.99 | 40 | 39.51 | 878476 |
| 1715640000 | 39.52 | -0.18 | -0.45 | 39.96 | 40.06 | 39.52 | 1066584 |
| 1715380800 | 39.7 | 0.09 | 0.23 | 39.82 | 39.82 | 39.28 | 847375 |
| 1715294400 | 39.61 | 0.49 | 1.25 | 39.1 | 39.665 | 38.92 | 1368762 |
| 1715208000 | 39.12 | 0.74 | 1.93 | 38.17 | 39.14 | 38.05 | 850148 |
| 1715121600 | 38.38 | -0.32 | -0.83 | 38.94 | 39.145 | 38.38 | 2041600 |
| 1715035200 | 38.7 | 0.62 | 1.63 | 38.44 | 38.85 | 38.13 | 1103118 |
| 1714776000 | 38.08 | 0.57 | 1.52 | 38.23 | 38.5 | 37.82 | 1402076 |
| 1714689600 | 37.51 | 1.11 | 3.05 | 36.97 | 37.575 | 36.54 | 1024279 |
| 1714603200 | 36.4 | 0.61 | 1.70 | 36 | 37.35 | 35.915 | 1200011 |
| 1714516800 | 35.79 | -0.7 | -1.92 | 36.18 | 36.64 | 35.735 | 1458476 |
| 1714430400 | 36.49 | -0.36 | -0.98 | 36.92 | 37.11 | 36.36 | 1012276 |
| 1714171200 | 36.85 | 0.26 | 0.71 | 36.56 | 37.18 | 36.4928 | 918227 |
| 1714084800 | 36.59 | -0.23 | -0.62 | 36.525 | 36.75 | 36.18 | 1243386 |
| 1713998400 | 36.82 | 0.19 | 0.52 | 36.42 | 37.01 | 36.26 | 1388356 |
| 1713912000 | 36.63 | 0.95 | 2.66 | 35.64 | 36.85 | 35.51 | 1817286 |
| 1713825600 | 35.68 | 0.77 | 2.21 | 34.94 | 35.71 | 34.66 | 1804605 |
| 1713566400 | 34.91 | 1.01 | 2.98 | 33.65 | 35.205 | 33.439999 | 2607236 |
| 1713480000 | 33.9 | -2.72 | -7.43 | 33.58 | 34.895 | 33.5 | 5773428 |
| 1713393600 | 36.62 | -0.01 | -0.03 | 37 | 37.22 | 36.22 | 1809695 |
| 1713307200 | 36.63 | -0.13 | -0.35 | 36.225 | 36.735 | 35.945 | 1670360 |
| 1713220800 | 36.76 | -0.07 | -0.19 | 37.19 | 37.8 | 36.35 | 1009365 |
| 1712961600 | 36.83 | -0.35 | -0.94 | 36.52 | 36.95 | 36.36 | 977558 |
| 1712875200 | 37.18 | 0.02 | 0.05 | 37.36 | 37.42 | 36.57 | 911744 |
| 1712788800 | 37.16 | -2.03 | -5.18 | 38.02 | 38.24 | 36.95 | 1167955 |
| 1712702400 | 39.19 | 0.16 | 0.41 | 39.25 | 39.46 | 38.9 | 1204641 |
| 1712616000 | 39.03 | 0.78 | 2.04 | 38.45 | 39.15 | 38.22 | 673132 |
| 1712356800 | 38.25 | 0.33 | 0.87 | 37.67 | 38.43 | 37.67 | 1771161 |
| 1712270400 | 37.92 | -0.08 | -0.21 | 38.84 | 38.87 | 37.785 | 1472110 |
| 1712184000 | 38 | -0.08 | -0.21 | 38.01 | 38.495 | 37.78 | 1078914 |
| 1712097600 | 38.08 | -1.15 | -2.93 | 38.5325 | 38.62 | 38.01 | 1375681 |
| 1712011200 | 39.23 | -0.83 | -2.07 | 40.21 | 40.31 | 39.06 | 1091192 |
| 1711665600 | 40.06 | 0.24 | 0.60 | 39.88 | 40.32 | 39.56 | 925177 |
| 1711579200 | 39.82 | 1.32 | 3.43 | 38.69 | 39.83 | 38.69 | 989039 |
| 1711492800 | 38.5 | -0.25 | -0.65 | 39.04 | 39.1 | 38.49 | 1273783 |
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
