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 | 0.05 | 0.116986429574 | 42.74 | 43.305 | 41.9 | 4330053 | 42.69748142 | CS |
| 4 | 1.64 | 3.98541919806 | 41.15 | 43.305 | 39.84 | 4121915 | 41.6941876 | CS |
| 12 | 3.3 | 8.356545961 | 39.49 | 43.305 | 39.3 | 3291059 | 41.18676361 | CS |
| 26 | 6 | 16.3087795597 | 36.79 | 43.305 | 34.6 | 4043142 | 38.49155686 | CS |
| 52 | 9.09 | 26.9732937685 | 33.7 | 43.305 | 32.855 | 4881251 | 36.69382767 | CS |
| 156 | 3.04 | 7.64779874214 | 39.75 | 47.67 | 31.03 | 4531142 | 38.15064835 | CS |
| 260 | 5.08 | 13.471227791 | 37.71 | 47.67 | 22.57 | 4403484 | 36.91501736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 42.79 | -0.19 | -0.44 | 42.92 | 42.98 | 42.43 | 3051203 |
| 1732059600 | 42.98 | 0.42 | 0.99 | 42.51 | 43.08 | 42.3501 | 3344996 |
| 1731973200 | 42.56 | 0.38 | 0.90 | 42.14 | 42.74 | 42.13 | 4073171 |
| 1731714000 | 42.18 | -0.91 | -2.11 | 42.31 | 42.31 | 41.9 | 5556089 |
| 1731627600 | 43.09 | 0.6 | 1.41 | 42.74 | 43.305 | 42.54 | 5624808 |
| 1731541200 | 42.49 | 0.31 | 0.73 | 42.22 | 42.575 | 41.99 | 3733417 |
| 1731454800 | 42.18 | -0.6 | -1.40 | 43 | 43 | 41.92 | 4038769 |
| 1731368400 | 42.78 | 0.45 | 1.06 | 42.41 | 42.89 | 42.32 | 2601008 |
| 1731109200 | 42.33 | -0.09 | -0.21 | 42.4 | 42.495 | 42.13 | 4583014 |
| 1731022800 | 42.42 | 0.89 | 2.14 | 41.76 | 42.6099 | 41.67 | 4506168 |
| 1730936400 | 41.53 | 0.48 | 1.17 | 41.36 | 41.6 | 41.16 | 5837183 |
| 1730850000 | 41.05 | 0.22 | 0.54 | 41.1 | 41.1 | 40.62 | 4890089 |
| 1730763600 | 40.83 | 0.41 | 1.01 | 40.55 | 41.05 | 40.52 | 5882760 |
| 1730500800 | 40.42 | 0.02 | 0.05 | 40.78 | 40.89 | 39.84 | 4900247 |
| 1730414400 | 40.4 | -0.19 | -0.47 | 40.53 | 40.695 | 40.305 | 6123026 |
| 1730328000 | 40.59 | 0.19 | 0.47 | 40.45 | 40.635 | 40.24 | 2369075 |
| 1730241600 | 40.4 | -0.47 | -1.15 | 40.87 | 40.87 | 40.12 | 2809795 |
| 1730155200 | 40.87 | -0.07 | -0.17 | 40.75 | 41.04 | 40.66 | 2519060 |
| 1729896000 | 40.94 | -0.19 | -0.46 | 41.17 | 41.27 | 40.8 | 3118762 |
| 1729809600 | 41.13 | -0.09 | -0.22 | 41.15 | 41.48 | 40.89 | 2875657 |
| 1729723200 | 41.22 | -0.23 | -0.55 | 41.25 | 41.37 | 41.0325 | 2655363 |
| 1729636800 | 41.45 | -0.09 | -0.22 | 41.34 | 41.54 | 41.21 | 2714177 |
| 1729550400 | 41.54 | -0.44 | -1.05 | 41.98 | 42.16 | 41.42 | 2903141 |
| 1729291200 | 41.98 | 0.14 | 0.33 | 41.77 | 41.99 | 41.6125 | 2380439 |
| 1729204800 | 41.84 | 0.03 | 0.07 | 41.52 | 42.0273 | 41.48 | 3930923 |
| 1729118400 | 41.81 | 0.52 | 1.26 | 41.35 | 41.85 | 41.25 | 2269187 |
| 1729032000 | 41.29 | 0.14 | 0.34 | 41 | 41.31 | 40.72 | 2607735 |
| 1728945600 | 41.15 | 0.08 | 0.19 | 41.02 | 41.25 | 40.97 | 1920671 |
| 1728686400 | 41.07 | 0.19 | 0.46 | 40.86 | 41.1578 | 40.82 | 2390545 |
| 1728600000 | 40.88 | -0.01 | -0.02 | 40.92 | 41.065 | 40.665 | 1908700 |
| 1728513600 | 40.89 | 0.28 | 0.69 | 40.46 | 40.98 | 40.37 | 2155665 |
| 1728427200 | 40.61 | -0.21 | -0.51 | 40.65 | 40.71 | 40.375 | 3284726 |
| 1728340800 | 40.82 | -0.26 | -0.63 | 41 | 41.085 | 40.615 | 2508922 |
| 1728081600 | 41.08 | 0.33 | 0.81 | 40.82 | 41.099 | 40.62 | 2297055 |
| 1727995200 | 40.75 | -0.31 | -0.75 | 41 | 41 | 40.49 | 2910118 |
| 1727908800 | 41.06 | -0.08 | -0.19 | 41.2 | 41.35 | 40.785 | 2236916 |
| 1727822400 | 41.14 | 0.53 | 1.31 | 40.7 | 41.14 | 40.535 | 3080638 |
| 1727736000 | 40.61 | -0.1 | -0.25 | 40.59 | 40.77 | 40.33 | 3013418 |
| 1727476800 | 40.71 | -0.07 | -0.17 | 40.8 | 40.915 | 40.58 | 2621506 |
| 1727390400 | 40.78 | -0.31 | -0.75 | 41.03 | 41.14 | 40.525 | 3079650 |
| 1727304000 | 41.09 | 0.23 | 0.56 | 40.97 | 41.14 | 40.925 | 2713332 |
| 1727217600 | 40.86 | -0.02 | -0.05 | 41 | 41.08 | 40.74 | 2339769 |
| 1727131200 | 40.88 | 0.36 | 0.89 | 40.6 | 40.915 | 40.4845 | 2640176 |
| 1726872000 | 40.52 | 0.13 | 0.32 | 40.29 | 40.565 | 40.14 | 3646589 |
| 1726785600 | 40.39 | -0.13 | -0.32 | 40.66 | 40.85 | 40.16 | 3931340 |
| 1726699200 | 40.52 | -0.3 | -0.73 | 40.82 | 40.925 | 40.51 | 3381683 |
| 1726612800 | 40.82 | -0.36 | -0.87 | 41.15 | 41.225 | 40.76 | 2372047 |
| 1726526400 | 41.18 | 0.45 | 1.10 | 40.85 | 41.21 | 40.845 | 3943307 |
| 1726267200 | 40.73 | 0.24 | 0.59 | 40.49 | 40.79 | 40.475 | 2597795 |
| 1726180800 | 40.49 | 0.25 | 0.62 | 40.38 | 40.5069 | 40.215 | 2331909 |
| 1726094400 | 40.24 | -0.02 | -0.05 | 40.22 | 40.28 | 39.76 | 2812534 |
| 1726008000 | 40.26 | -0.53 | -1.30 | 40.8 | 40.83 | 40.04 | 2978319 |
| 1725921600 | 40.79 | 0.4 | 0.99 | 40.4 | 40.81 | 40.4 | 2731112 |
| 1725662400 | 40.39 | -0.06 | -0.15 | 40.45 | 40.76 | 40.2013 | 3553869 |
| 1725576000 | 40.45 | 0.04 | 0.10 | 40.53 | 40.81 | 40.415 | 3443157 |
| 1725489600 | 40.41 | 0.21 | 0.52 | 40.2 | 40.67 | 40.18 | 3164079 |
| 1725403200 | 40.2 | 0.02 | 0.05 | 39.97 | 40.33 | 39.655 | 3452695 |
| 1725057600 | 40.18 | 0.62 | 1.57 | 39.61 | 40.32 | 39.42 | 4824027 |
| 1724971200 | 39.56 | 0.19 | 0.48 | 39.49 | 39.63 | 39.3 | 2006945 |
| 1724884800 | 39.37 | -0.3 | -0.76 | 39.54 | 39.65 | 39.265 | 2715452 |
| 1724798400 | 39.67 | -0.22 | -0.55 | 39.78 | 39.96 | 39.67 | 2743730 |
| 1724712000 | 39.89 | 0.23 | 0.58 | 39.79 | 40.05 | 39.72 | 3816082 |
| 1724452800 | 39.66 | 0.62 | 1.59 | 39.31 | 39.72 | 39.25 | 5943659 |
| 1724366400 | 39.04 | 0.04 | 0.10 | 39.02 | 39.075 | 38.855 | 6150021 |
| 1724280000 | 39 | -0.05 | -0.13 | 39.2 | 39.33 | 38.9643 | 2677718 |
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
