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 | -1.37 | -3.41731105014 | 40.09 | 40.28 | 38.705 | 2378916 | 39.54811727 | CS |
| 4 | -1.6 | -3.96825396825 | 40.32 | 40.5 | 38.705 | 2699799 | 39.65697014 | CS |
| 12 | -4.77 | -10.9680386296 | 43.49 | 44.49 | 38.705 | 2722758 | 41.23399338 | CS |
| 26 | -0.1 | -0.257599175683 | 38.82 | 44.97 | 38.56 | 2769714 | 42.05783594 | CS |
| 52 | 0.14 | 0.362882322447 | 38.58 | 44.97 | 35.41 | 2857048 | 39.98026819 | CS |
| 156 | -2.55 | -6.17882238914 | 41.27 | 48.85 | 32.18 | 3487434 | 39.65877774 | CS |
| 260 | -9.28 | -19.3333333333 | 48 | 52.515 | 22.85 | 4038569 | 37.3716201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 38.72 | -1.05 | -2.64 | 39.64 | 39.825 | 38.56 | 4214855 |
| 1736379600 | 39.77 | 0.46 | 1.17 | 39.235 | 39.83 | 39.03 | 2528080 |
| 1736293200 | 39.31 | 0.04 | 0.10 | 39.46 | 39.66 | 39.18 | 1937663 |
| 1736206800 | 39.27 | -0.65 | -1.63 | 39.69 | 39.825 | 39.16 | 2969423 |
| 1735947600 | 39.92 | 0.01 | 0.03 | 39.97 | 40.28 | 39.88 | 1965493 |
| 1735861200 | 39.91 | 0.13 | 0.33 | 40.065 | 40.22 | 39.75 | 1931007 |
| 1735688400 | 39.78 | 0.14 | 0.35 | 39.64 | 39.87 | 39.505 | 2501384 |
| 1735602000 | 39.64 | -0.03 | -0.08 | 39.54 | 39.73 | 39.29 | 2105901 |
| 1735342800 | 39.67 | -0.13 | -0.33 | 39.595 | 39.9 | 39.58 | 1839881 |
| 1735256400 | 39.8 | -0.09 | -0.23 | 39.59 | 39.94 | 39.59 | 1449965 |
| 1735077840 | 39.89 | 0.16 | 0.40 | 39.7 | 39.96 | 39.62 | 819614 |
| 1734997200 | 39.73 | -0.06 | -0.15 | 39.75 | 39.835 | 39.485 | 3567852 |
| 1734738000 | 39.79 | 0.63 | 1.61 | 39.065 | 39.87 | 39.065 | 7309516 |
| 1734651600 | 39.16 | 0.02 | 0.05 | 39.225 | 39.765 | 39.1 | 3421476 |
| 1734565200 | 39.14 | -0.7 | -1.76 | 39.73 | 39.9 | 39.12 | 3558665 |
| 1734478800 | 39.84 | -0.06 | -0.15 | 39.735 | 40.17 | 39.735 | 2692386 |
| 1734392400 | 39.9 | -0.37 | -0.92 | 40.31 | 40.38 | 39.9 | 2615241 |
| 1734133200 | 40.27 | -0.05 | -0.12 | 40.37 | 40.5 | 40.16 | 1591294 |
| 1734046800 | 40.32 | 0.2 | 0.50 | 40.595 | 40.8306 | 40.25 | 2655285 |
| 1733960400 | 40.12 | -0.37 | -0.91 | 40.5 | 40.57 | 40.07 | 2664976 |
| 1733874000 | 40.49 | -0.32 | -0.78 | 40.75 | 40.78 | 40.19 | 2657928 |
| 1733787600 | 40.81 | -0.16 | -0.39 | 40.96 | 41.075 | 40.755 | 2031227 |
| 1733528400 | 40.97 | -0.37 | -0.90 | 41.29 | 41.305 | 40.9334 | 1880753 |
| 1733442000 | 41.34 | 0.06 | 0.15 | 41.3203 | 41.6 | 41.29 | 2038031 |
| 1733355600 | 41.28 | -0.12 | -0.29 | 41.485 | 41.61 | 41.185 | 1771586 |
| 1733269200 | 41.4 | -0.19 | -0.46 | 41.84 | 41.92 | 41.39 | 2283613 |
| 1733182800 | 41.59 | -0.96 | -2.26 | 42.522 | 42.522 | 41.55 | 2669512 |
| 1732917840 | 42.55 | -0.07 | -0.16 | 42.53 | 42.85 | 42.52 | 1642564 |
| 1732750800 | 42.62 | 0.34 | 0.80 | 42.48 | 42.87 | 42.4 | 2208606 |
| 1732664400 | 42.28 | 0.23 | 0.55 | 41.965 | 42.29 | 41.965 | 1765507 |
| 1732578000 | 42.05 | 0.26 | 0.62 | 41.965 | 42.28 | 41.725 | 2533288 |
| 1732318800 | 41.79 | -0.41 | -0.97 | 42.17 | 42.26 | 41.77 | 2144102 |
| 1732232400 | 42.2 | 0.47 | 1.13 | 41.815 | 42.2 | 41.575 | 1941420 |
| 1732146000 | 41.73 | 0.15 | 0.36 | 41.4 | 41.75 | 41.35 | 2372802 |
| 1732059600 | 41.58 | -0.11 | -0.26 | 41.51 | 41.59 | 41.205 | 2417383 |
| 1731973200 | 41.69 | 0.18 | 0.43 | 41.34 | 41.845 | 41.32 | 2688705 |
| 1731714000 | 41.51 | 0.68 | 1.67 | 40.825 | 41.545 | 40.78 | 3812985 |
| 1731627600 | 40.83 | -0.39 | -0.95 | 41.214 | 41.26 | 40.77 | 3392439 |
| 1731541200 | 41.22 | -0.28 | -0.67 | 41.62 | 41.78 | 41.115 | 3709726 |
| 1731454800 | 41.5 | -0.22 | -0.53 | 41.72 | 41.86 | 41.42 | 2685809 |
| 1731368400 | 41.72 | 0.18 | 0.43 | 41.5 | 42.12 | 41.5 | 2215868 |
| 1731109200 | 41.54 | 0.31 | 0.75 | 41.39 | 41.81 | 41.32 | 2794039 |
| 1731022800 | 41.23 | -0.35 | -0.84 | 41.24 | 41.485 | 40.95 | 3026936 |
| 1730936400 | 41.58 | -0.32 | -0.76 | 41.72 | 42.04 | 41.54 | 3312761 |
| 1730850000 | 41.9 | 0.35 | 0.84 | 41.36 | 41.95 | 41.28 | 2674029 |
| 1730763600 | 41.55 | -0.18 | -0.43 | 41.59 | 41.86 | 41.34 | 2467503 |
| 1730500800 | 41.73 | -0.1 | -0.24 | 41.75 | 42.07 | 41.53 | 5621827 |
| 1730414400 | 41.83 | -0.34 | -0.81 | 42.17 | 42.3699 | 41.81 | 3975851 |
| 1730328000 | 42.17 | -0.66 | -1.54 | 43.03 | 43.06 | 41.885 | 5932581 |
| 1730241600 | 42.83 | -0.85 | -1.95 | 43.4 | 43.4 | 42.79 | 3823857 |
| 1730155200 | 43.68 | 0.27 | 0.62 | 43.67 | 43.85 | 43.55 | 2254597 |
| 1729896000 | 43.41 | -0.68 | -1.54 | 44.26 | 44.36 | 43.355 | 2325031 |
| 1729809600 | 44.09 | -0.18 | -0.41 | 44.35 | 44.49 | 43.985 | 2467742 |
| 1729723200 | 44.27 | 0.43 | 0.98 | 43.71 | 44.28 | 43.67 | 2492382 |
| 1729636800 | 43.84 | 0.14 | 0.32 | 43.6 | 43.88 | 43.3 | 2073647 |
| 1729550400 | 43.7 | 0.04 | 0.09 | 43.76 | 43.98 | 43.385 | 2096710 |
| 1729291200 | 43.66 | 0.17 | 0.39 | 43.49 | 43.855 | 43.3 | 2096772 |
| 1729204800 | 43.49 | -0.41 | -0.93 | 43.95 | 43.95 | 43.435 | 2598683 |
| 1729118400 | 43.9 | 0.4 | 0.92 | 43.6 | 43.98 | 43.53 | 3053128 |
| 1729032000 | 43.5 | 0.33 | 0.76 | 43.4 | 43.87 | 43.3 | 2315926 |
| 1728945600 | 43.17 | 0.46 | 1.08 | 42.85 | 43.22 | 42.75 | 1968438 |
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
