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 | -1.55 | -3.60548964876 | 42.99 | 42.99 | 39.93 | 782025 | 41.28389928 | CS |
| 4 | 3.7 | 9.80392156863 | 37.74 | 44.09 | 36.87 | 813358 | 40.59713762 | CS |
| 12 | 3.03 | 7.88857068472 | 38.41 | 44.09 | 33.99 | 850625 | 38.02041935 | CS |
| 26 | -0.34 | -0.813786500718 | 41.78 | 44.99 | 33.2115 | 802888 | 38.76499414 | CS |
| 52 | 6.01 | 16.9630256844 | 35.43 | 49.02 | 33.2115 | 781577 | 40.63336711 | CS |
| 156 | -12.24 | -22.8017883756 | 53.68 | 55.23 | 32.12 | 761710 | 42.4805794 | CS |
| 260 | 6.72 | 19.3548387097 | 34.72 | 56.33 | 8.28 | 791962 | 37.69434439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 41.44 | 0.66 | 1.62 | 40.93 | 41.74 | 40.48 | 753068 |
| 1732146000 | 40.78 | -0.03 | -0.07 | 40.66 | 41 | 40.12 | 746290 |
| 1732059600 | 40.81 | -0.63 | -1.52 | 40.85 | 41.075 | 39.93 | 809306 |
| 1731973200 | 41.44 | -0.41 | -0.98 | 41.9 | 42.23 | 41.4 | 645261 |
| 1731714000 | 41.85 | -1 | -2.33 | 42.99 | 42.99 | 41.7 | 956198 |
| 1731627600 | 42.85 | -0.87 | -1.99 | 43.75 | 44.09 | 42.44 | 735504 |
| 1731541200 | 43.72 | 0.53 | 1.23 | 43.36 | 43.8 | 43.11 | 706966 |
| 1731454800 | 43.19 | 0.77 | 1.82 | 42.06 | 43.23 | 42.06 | 837782 |
| 1731368400 | 42.42 | -0.15 | -0.35 | 42.73 | 42.98 | 42.005 | 1076486 |
| 1731109200 | 42.57 | 0.98 | 2.36 | 41.68 | 42.67 | 41.11 | 872905 |
| 1731022800 | 41.59 | 1.41 | 3.51 | 40 | 43.385 | 39.08 | 1709545 |
| 1730936400 | 40.18 | 2.51 | 6.66 | 40.4 | 40.94 | 39.13 | 1718327 |
| 1730850000 | 37.67 | 0.14 | 0.37 | 37.48 | 37.78 | 37.285 | 527023 |
| 1730763600 | 37.53 | 0.09 | 0.24 | 37.35 | 37.83 | 37.22 | 545008 |
| 1730500800 | 37.44 | 0.56 | 1.52 | 37.17 | 38.095 | 37.15 | 688807 |
| 1730414400 | 36.88 | -0.97 | -2.56 | 38.04 | 38.26 | 36.87 | 692206 |
| 1730328000 | 37.85 | -0.43 | -1.12 | 38.02 | 38.77 | 37.8 | 490165 |
| 1730241600 | 38.28 | -0.1 | -0.26 | 37.98 | 38.335 | 37.85 | 558693 |
| 1730155200 | 38.38 | 0.25 | 0.66 | 38.51 | 38.93 | 38.17 | 681951 |
| 1729896000 | 38.13 | 0.66 | 1.76 | 37.74 | 38.35 | 37.74 | 515670 |
| 1729809600 | 37.47 | 0.83 | 2.27 | 36.87 | 37.565 | 36.57 | 488622 |
| 1729723200 | 36.64 | -0.36 | -0.97 | 37.06 | 37.3 | 36.33 | 718849 |
| 1729636800 | 37 | -0.69 | -1.83 | 37.67 | 37.75 | 36.885 | 575600 |
| 1729550400 | 37.69 | -1.08 | -2.79 | 38.72 | 38.86 | 37.67 | 556943 |
| 1729291200 | 38.77 | 0.01 | 0.03 | 39.12 | 39.17 | 38.575 | 658677 |
| 1729204800 | 38.76 | 0.68 | 1.79 | 38.26 | 38.83 | 37.745 | 1014814 |
| 1729118400 | 38.08 | 1.83 | 5.05 | 36.77 | 38.09 | 36.695 | 953630 |
| 1729032000 | 36.25 | 0.66 | 1.85 | 35.6 | 36.54 | 35.6 | 1054302 |
| 1728945600 | 35.59 | -0.13 | -0.36 | 35.59 | 35.76 | 35.25 | 504046 |
| 1728686400 | 35.72 | 0.69 | 1.97 | 35 | 35.83 | 35 | 528622 |
| 1728600000 | 35.03 | -0.25 | -0.71 | 34.98 | 35.62 | 34.875 | 887222 |
| 1728513600 | 35.28 | -0.57 | -1.59 | 35.84 | 36.24 | 35.25 | 579059 |
| 1728427200 | 35.85 | -0.44 | -1.21 | 36.21 | 36.39 | 35.76 | 555746 |
| 1728340800 | 36.29 | -0.28 | -0.77 | 36.48 | 36.84 | 36 | 839866 |
| 1728081600 | 36.57 | 1.09 | 3.07 | 36.29 | 36.76 | 36.11 | 1079903 |
| 1727995200 | 35.48 | -0.36 | -1.00 | 35.25 | 35.53 | 34.46 | 1302504 |
| 1727908800 | 35.84 | 0.05 | 0.14 | 35.48 | 36.08 | 35.29 | 593806 |
| 1727822400 | 35.79 | -0.53 | -1.46 | 36.3 | 36.355 | 35.265 | 1239351 |
| 1727736000 | 36.32 | -1.73 | -4.55 | 37.79 | 37.92 | 35.99 | 1480669 |
| 1727476800 | 38.05 | 0.18 | 0.48 | 38.48 | 38.56 | 37.79 | 974174 |
| 1727390400 | 37.87 | 0.79 | 2.13 | 37.61 | 38.09 | 37.345 | 640509 |
| 1727304000 | 37.08 | -1.16 | -3.03 | 38.16 | 38.35 | 36.8 | 899172 |
| 1727217600 | 38.24 | 0.62 | 1.65 | 38.04 | 38.29 | 37.64 | 936900 |
| 1727131200 | 37.62 | 0.46 | 1.24 | 37.22 | 37.9 | 37.06 | 841796 |
| 1726872000 | 37.16 | -0.16 | -0.43 | 37.24 | 37.24 | 36.59 | 2036708 |
| 1726785600 | 37.32 | 0.57 | 1.55 | 38.04 | 38.27 | 37.15 | 1124583 |
| 1726699200 | 36.75 | -0.35 | -0.94 | 36.5 | 37.09 | 36.15 | 1245727 |
| 1726612800 | 37.1 | 0.56 | 1.53 | 37.11 | 37.33 | 36.58 | 888226 |
| 1726526400 | 36.54 | -0.39 | -1.06 | 37.16 | 37.38 | 36.38 | 481196 |
| 1726267200 | 36.93 | 1 | 2.78 | 36.26 | 37.26 | 36.17 | 954419 |
| 1726180800 | 35.93 | 0.5 | 1.41 | 35.68 | 36.31 | 35.43 | 1092377 |
| 1726094400 | 35.43 | 0.5 | 1.43 | 34.67 | 35.46 | 33.99 | 811806 |
| 1726008000 | 34.93 | -0.47 | -1.33 | 35.39 | 35.71 | 34.025 | 756148 |
| 1725921600 | 35.4 | -1.08 | -2.96 | 36.5 | 36.565 | 35.2 | 1071544 |
| 1725662400 | 36.48 | -1.15 | -3.06 | 37.81 | 38.03 | 36.46 | 621808 |
| 1725576000 | 37.63 | 0.04 | 0.11 | 37.72 | 37.72 | 36.91 | 740400 |
| 1725489600 | 37.59 | -0.31 | -0.82 | 37.86 | 38.255 | 37.51 | 630500 |
| 1725403200 | 37.9 | -0.68 | -1.76 | 38.11 | 38.74 | 37.81 | 897853 |
| 1725057600 | 38.58 | 0.41 | 1.07 | 38.41 | 38.81 | 38 | 661611 |
| 1724971200 | 38.17 | 0.19 | 0.50 | 38.41 | 38.6 | 38.05 | 516247 |
| 1724884800 | 37.98 | -0.27 | -0.71 | 38.07 | 38.23 | 37.55 | 553357 |
| 1724798400 | 38.25 | 0.02 | 0.05 | 38.05 | 38.65 | 37.9 | 534208 |
| 1724712000 | 38.23 | -0.09 | -0.23 | 38.75 | 39.25 | 38.19 | 605148 |
| 1724452800 | 38.32 | 0.91 | 2.43 | 37.65 | 38.46 | 37.53 | 656977 |
| 1724366400 | 37.41 | 0.15 | 0.40 | 37.21 | 37.75 | 37.1 | 573359 |
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
