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 | 0.26 | 0.60087820661 | 43.27 | 44.83 | 42.675 | 421970 | 43.92826265 | CS |
| 4 | -5.49 | -11.1995104039 | 49.02 | 49.75 | 41.71 | 578126 | 45.80587979 | CS |
| 12 | 3.13 | 7.74752475248 | 40.4 | 49.83 | 38.27 | 646384 | 44.06041837 | CS |
| 26 | -1.71 | -3.77984084881 | 45.24 | 49.83 | 38.27 | 643221 | 44.10925048 | CS |
| 52 | -12.08 | -21.7227117425 | 55.61 | 65.03 | 38.27 | 580020 | 48.89550741 | CS |
| 156 | -15.62 | -26.4074387151 | 59.15 | 72.13 | 38.27 | 506849 | 52.68542611 | CS |
| 260 | -15.62 | -26.4074387151 | 59.15 | 72.13 | 38.27 | 506849 | 52.68542611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 44.29 | -0.23 | -0.52 | 44.02 | 44.83 | 43.585 | 462955 |
| 1735256400 | 44.52 | 0.57 | 1.30 | 43.85 | 44.61 | 43.52 | 397684 |
| 1735077840 | 43.95 | 0.74 | 1.71 | 43.29 | 43.97 | 42.96 | 245834 |
| 1734997200 | 43.21 | 0.09 | 0.21 | 43.27 | 43.62 | 42.81 | 571714 |
| 1734738000 | 43.12 | 0.63 | 1.48 | 42.24 | 43.5899 | 42.24 | 1231554 |
| 1734651600 | 42.49 | -0.79 | -1.83 | 43.42 | 43.74 | 41.71 | 820742 |
| 1734565200 | 43.28 | -2.36 | -5.17 | 45.53 | 46.36 | 43.07 | 673874 |
| 1734478800 | 45.64 | -0.15 | -0.33 | 45.84 | 46.38 | 45.0327 | 364526 |
| 1734392400 | 45.79 | -0.35 | -0.76 | 45.79 | 47.04 | 45.5922 | 438297 |
| 1734133200 | 46.14 | -0.78 | -1.66 | 46.28 | 46.635 | 45.82 | 490152 |
| 1734046800 | 46.92 | 0.14 | 0.30 | 46.735 | 47.19 | 46.54 | 491741 |
| 1733960400 | 46.78 | 0.22 | 0.47 | 46.7851 | 47.52 | 46.68 | 458253 |
| 1733874000 | 46.56 | -0.87 | -1.83 | 47.4 | 47.4 | 46.33 | 581508 |
| 1733787600 | 47.43 | -0.2 | -0.42 | 47.915 | 48.58 | 47.43 | 525412 |
| 1733528400 | 47.63 | -0.25 | -0.52 | 48.25 | 48.77 | 47.12 | 574135 |
| 1733442000 | 47.88 | -0.74 | -1.52 | 48.83 | 49.06 | 47.28 | 500372 |
| 1733355600 | 48.62 | -0.41 | -0.84 | 48.56 | 49.75 | 48.31 | 767309 |
| 1733269200 | 49.03 | -0.3 | -0.61 | 48.96 | 49.33 | 48.375 | 721123 |
| 1733182800 | 49.33 | 0.52 | 1.07 | 49.02 | 49.4 | 48.6801 | 571776 |
| 1732917840 | 48.81 | 0.36 | 0.74 | 48.25 | 48.86 | 48.24 | 246731 |
| 1732750800 | 48.45 | 0.71 | 1.49 | 47.91 | 48.9 | 47.7522 | 472368 |
| 1732664400 | 47.74 | -0.53 | -1.10 | 47.9875 | 48.14 | 46.865 | 772437 |
| 1732578000 | 48.27 | 1.6 | 3.43 | 47.425 | 48.76 | 47.25 | 750217 |
| 1732318800 | 46.67 | 0.5 | 1.08 | 46.345 | 47.19 | 46.325 | 595704 |
| 1732232400 | 46.17 | 1.39 | 3.10 | 44.865 | 46.38 | 44.795 | 644182 |
| 1732146000 | 44.78 | -0.49 | -1.08 | 45.33 | 45.3709 | 43 | 510702 |
| 1732059600 | 45.27 | -0.27 | -0.59 | 45.51 | 45.81 | 45.09 | 453170 |
| 1731973200 | 45.54 | -0.84 | -1.81 | 46.105 | 46.67 | 45.515 | 384763 |
| 1731714000 | 46.38 | 0.81 | 1.78 | 45.83 | 46.61 | 45.3144 | 477415 |
| 1731627600 | 45.57 | -0.88 | -1.89 | 46.73 | 46.759 | 45.27 | 572286 |
| 1731541200 | 46.45 | -0.46 | -0.98 | 46.975 | 47.49 | 46 | 444571 |
| 1731454800 | 46.91 | -0.44 | -0.93 | 47.18 | 47.8881 | 46.71 | 528983 |
| 1731368400 | 47.35 | 0.93 | 2.00 | 46.86 | 47.68 | 46.5 | 526287 |
| 1731109200 | 46.42 | -1.44 | -3.01 | 47.5325 | 47.865 | 45.935 | 700465 |
| 1731022800 | 47.86 | 0.96 | 2.05 | 46.58 | 48.43 | 46.54 | 1490030 |
| 1730936400 | 46.9 | 3.59 | 8.29 | 47.76 | 49.83 | 46.205 | 1551077 |
| 1730850000 | 43.31 | 0.28 | 0.65 | 43.08 | 43.69 | 42.76 | 887719 |
| 1730763600 | 43.03 | 0.6 | 1.41 | 42.51 | 43.67 | 42.51 | 1021521 |
| 1730500800 | 42.43 | 1.16 | 2.81 | 41.58 | 43.39 | 41.37 | 813349 |
| 1730414400 | 41.27 | -0.79 | -1.88 | 41.71 | 42.61 | 41.27 | 790223 |
| 1730328000 | 42.06 | 1.55 | 3.83 | 40.305 | 42.83 | 40.305 | 1130216 |
| 1730241600 | 40.51 | -0.66 | -1.60 | 41.03 | 41.03 | 40.445 | 453775 |
| 1730155200 | 41.17 | 1.18 | 2.95 | 40.3 | 41.22 | 40.3 | 707850 |
| 1729896000 | 39.99 | 0.45 | 1.14 | 39.57 | 40.21 | 39.12 | 641780 |
| 1729809600 | 39.54 | 0.19 | 0.48 | 39.44 | 39.67 | 39.13 | 604653 |
| 1729723200 | 39.35 | -0.7 | -1.75 | 40.02 | 40.22 | 38.8354 | 399311 |
| 1729636800 | 40.05 | -0.45 | -1.11 | 40.12 | 40.62 | 39.53 | 1005257 |
| 1729550400 | 40.5 | -0.76 | -1.84 | 41.2 | 41.25 | 40.257 | 454034 |
| 1729291200 | 41.26 | 0.2 | 0.49 | 41.42 | 41.71 | 41.04 | 489209 |
| 1729204800 | 41.06 | 0.28 | 0.69 | 40.91 | 41.37 | 40.54 | 674883 |
| 1729118400 | 40.78 | 0.95 | 2.39 | 39.93 | 40.85 | 39.75 | 569845 |
| 1729032000 | 39.83 | -0.26 | -0.65 | 39.8 | 40.62 | 39.5 | 677250 |
| 1728945600 | 40.09 | -0.13 | -0.32 | 40.31 | 40.37 | 39.235 | 572734 |
| 1728686400 | 40.22 | 1.5 | 3.87 | 38.55 | 40.255 | 38.55 | 543041 |
| 1728600000 | 38.72 | -0.05 | -0.13 | 38.7 | 38.93 | 38.36 | 696545 |
| 1728513600 | 38.77 | -0.06 | -0.15 | 38.73 | 39.158 | 38.38 | 1007019 |
| 1728427200 | 38.83 | -0.79 | -1.99 | 39.7 | 39.7 | 38.27 | 501375 |
| 1728340800 | 39.62 | -1.07 | -2.63 | 40.4 | 40.535 | 39.53 | 581593 |
| 1728081600 | 40.69 | 0.73 | 1.83 | 40.8 | 41.16 | 40.48 | 645062 |
| 1727995200 | 39.96 | -0.88 | -2.15 | 40.8 | 40.8 | 39.76 | 923990 |
| 1727908800 | 40.84 | -0.63 | -1.52 | 41.115 | 41.46 | 40.69 | 571138 |
| 1727822400 | 41.47 | -1.58 | -3.67 | 42.75 | 42.75 | 41.374 | 771472 |
| 1727735520 | 43.05 | -0.58 | -1.33 | 43.38 | 43.7 | 42.85 | 490689 |
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
