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 | 0.7 | 1.75350701403 | 39.92 | 40.87 | 39.32 | 29607 | 40.16526789 | CS |
| 4 | 0 | 0 | 40.62 | 41.37 | 38.9 | 38324 | 39.95312953 | CS |
| 12 | -1.6 | -3.78967314069 | 42.22 | 46.04 | 38.9 | 41755 | 41.33215616 | CS |
| 26 | -4.22 | -9.41123996432 | 44.84 | 46.65 | 38.9 | 37903 | 42.52793779 | CS |
| 52 | -2.38 | -5.53488372093 | 43 | 46.65 | 38.9 | 33490 | 42.31736849 | CS |
| 156 | 14.32 | 54.4486692015 | 26.3 | 54.94 | 24.5 | 52687 | 35.92391256 | CS |
| 260 | 11.03 | 37.2761067928 | 29.59 | 54.94 | 13.59 | 60029 | 30.21724016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 40.62 | 0.34 | 0.84 | 40.6799 | 40.87 | 40.48 | 29949 |
| 1737156900 | 40.28 | 0.33 | 0.83 | 40.2 | 40.38 | 39.9033 | 22021 |
| 1737070500 | 39.95 | 0.1 | 0.25 | 39.95 | 40.69 | 39.92 | 34351 |
| 1736984100 | 39.85 | 0.49 | 1.24 | 39.92 | 40 | 39.32 | 30325 |
| 1736897700 | 39.36 | -0.14 | -0.35 | 39.72 | 39.895 | 39.35 | 37480 |
| 1736811300 | 39.5 | 0.33 | 0.84 | 38.96 | 39.6399 | 38.9 | 48477 |
| 1736552100 | 39.17 | -0.59 | -1.48 | 39.5 | 39.56 | 38.9 | 81224 |
| 1736379300 | 39.76 | -0.16 | -0.40 | 39.9 | 39.99 | 39.58 | 40455 |
| 1736292900 | 39.92 | -0.19 | -0.47 | 40.23 | 40.23 | 39.69 | 53329 |
| 1736206500 | 40.11 | -0.29 | -0.72 | 40.4 | 40.55 | 40.03 | 28694 |
| 1735947300 | 40.4 | -0.01 | -0.02 | 40.71 | 40.7815 | 40.11 | 26384 |
| 1735860900 | 40.41 | -0.39 | -0.96 | 41.09 | 41.37 | 40.23 | 33273 |
| 1735688100 | 40.8 | 0.5 | 1.24 | 40.55 | 41.06 | 40.5 | 23718 |
| 1735601700 | 40.3 | 0.03 | 0.07 | 40.29 | 40.43 | 39.96 | 49726 |
| 1735342500 | 40.27 | -0.3 | -0.74 | 40.5 | 40.75 | 39.92 | 40218 |
| 1735256100 | 40.57 | -0.04 | -0.10 | 40.62 | 40.71 | 40.4 | 20961 |
| 1735077840 | 40.61 | 0.14 | 0.35 | 40.77 | 40.77 | 40.415 | 17158 |
| 1734996900 | 40.47 | -0.05 | -0.12 | 40.92 | 40.92 | 40.11 | 43498 |
| 1734737700 | 40.52 | 0.45 | 1.12 | 40.05 | 41.4799 | 40.05 | 186719 |
| 1734651300 | 40.07 | -0.2 | -0.50 | 40.54 | 40.66 | 39.98 | 46824 |
| 1734564900 | 40.27 | -1.15 | -2.78 | 41.41 | 41.662 | 40 | 73749 |
| 1734478500 | 41.42 | -0.1 | -0.24 | 41.38 | 41.59 | 41.2863 | 29723 |
| 1734392100 | 41.52 | 0.4 | 0.97 | 40.915 | 41.835 | 40.915 | 37430 |
| 1734132900 | 41.12 | -0.83 | -1.98 | 41.6184 | 41.81 | 40.95 | 40338 |
| 1734046500 | 41.95 | 0.08 | 0.19 | 42.08 | 42.08 | 41.42 | 33048 |
| 1733960100 | 41.87 | 0.45 | 1.09 | 41.72 | 42.14 | 41.19 | 36773 |
| 1733873700 | 41.42 | -0.36 | -0.86 | 41.72 | 42.03 | 41.4 | 24655 |
| 1733787300 | 41.78 | -0.67 | -1.58 | 42.38 | 42.53 | 41.44 | 43190 |
| 1733528100 | 42.45 | 0.25 | 0.59 | 42.4 | 42.74 | 42.2 | 26904 |
| 1733441700 | 42.2 | 0.61 | 1.47 | 41.5 | 42.4 | 41.33 | 65906 |
| 1733355300 | 41.59 | -0.53 | -1.25 | 42.02 | 42.23 | 41.562 | 55781 |
| 1733268900 | 42.115 | -0.23 | -0.54 | 42.31 | 42.31 | 41.62 | 21107 |
| 1733182500 | 42.345 | 0.25 | 0.61 | 42.05 | 42.54 | 41.81 | 26886 |
| 1732917840 | 42.09 | 0.14 | 0.33 | 42.06 | 42.21 | 42 | 12723 |
| 1732750500 | 41.95 | 0.16 | 0.38 | 42.19 | 42.19 | 41.7654 | 18492 |
| 1732664100 | 41.79 | -0.28 | -0.67 | 42.22 | 42.28 | 41.695 | 27959 |
| 1732577700 | 42.07 | 0.1 | 0.24 | 42.155 | 42.515 | 41.94 | 52848 |
| 1732318500 | 41.97 | 0.6 | 1.45 | 41.66 | 42.2199 | 41.66 | 33751 |
| 1732232100 | 41.37 | 0.13 | 0.32 | 41.5 | 41.86 | 41.21 | 63838 |
| 1732145700 | 41.24 | -0.99 | -2.34 | 42 | 42.19 | 41.14 | 64528 |
| 1732059300 | 42.23 | 0.26 | 0.62 | 41.745 | 42.28 | 41.7 | 34735 |
| 1731972900 | 41.97 | -0.16 | -0.38 | 42.09 | 42.291 | 41.6946 | 42862 |
| 1731713700 | 42.13 | -0.85 | -1.98 | 43 | 43.1 | 41.94 | 38128 |
| 1731627300 | 42.98 | 0.69 | 1.63 | 42.5163 | 42.98 | 42.315 | 34692 |
| 1731540900 | 42.29 | -0.38 | -0.89 | 42.93 | 42.93 | 42.23 | 36703 |
| 1731454500 | 42.67 | -0.61 | -1.41 | 43.1 | 43.28 | 42.49 | 52258 |
| 1731368100 | 43.28 | 0.39 | 0.91 | 42.98 | 44.56 | 42.98 | 54239 |
| 1731108900 | 42.89 | -0.13 | -0.30 | 43.25 | 43.41 | 42.81 | 45542 |
| 1731022500 | 43.02 | -1.19 | -2.69 | 43.82 | 44.05 | 43.02 | 37544 |
| 1730936100 | 44.21 | 1.06 | 2.46 | 42.95 | 46.04 | 42.95 | 80296 |
| 1730849700 | 43.15 | 0.19 | 0.44 | 42.9 | 43.43 | 42.9 | 25832 |
| 1730763300 | 42.96 | 0.29 | 0.68 | 42.53 | 43.11 | 42.517 | 23842 |
| 1730500500 | 42.67 | 0.61 | 1.45 | 42.3 | 42.865 | 42.3 | 30974 |
| 1730414100 | 42.06 | -0.67 | -1.57 | 42.6 | 42.68 | 42.06 | 28625 |
| 1730327700 | 42.73 | 0.37 | 0.87 | 42.22 | 42.9 | 42.22 | 20929 |
| 1730241300 | 42.36 | -0.41 | -0.96 | 42.62 | 42.72 | 42.15 | 27321 |
| 1730154900 | 42.77 | 0.1 | 0.23 | 43.06 | 43.21 | 42.73 | 26305 |
| 1729895700 | 42.67 | -0.36 | -0.84 | 43.04 | 43.215 | 42.62 | 20147 |
| 1729809300 | 43.03 | -0.53 | -1.22 | 43.66 | 43.66 | 42.925 | 16115 |
| 1729722900 | 43.56 | 0.45 | 1.04 | 43.09 | 43.85 | 42.8501 | 49420 |
| 1729636500 | 43.11 | 0.26 | 0.61 | 42.71 | 43.12 | 42.3044 | 22964 |
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
