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 | -1.02 | -2.36878773804 | 43.06 | 43.255 | 41.475 | 34366 | 41.78559147 | CS |
| 4 | -4.79 | -10.2284860132 | 46.83 | 46.93 | 41.475 | 35162 | 43.46879281 | CS |
| 12 | -0.85 | -1.98181394264 | 42.89 | 49.72 | 41.37 | 38815 | 45.05853587 | CS |
| 26 | -28.32 | -40.2501421262 | 70.36 | 93 | 40.66 | 30991 | 53.67737531 | CS |
| 52 | -26.21 | -38.4029304029 | 68.25 | 93 | 40.66 | 26286 | 60.01499638 | CS |
| 156 | 16.03 | 61.630142253 | 26.01 | 93 | 22.14 | 24899 | 51.10672872 | CS |
| 260 | 6.87 | 19.5336934888 | 35.17 | 93 | 22.14 | 21737 | 45.58621698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 42.04 | 0.07 | 0.17 | 41.99 | 42.31 | 41.37 | 16997 |
| 1745534400 | 41.97 | 0.08 | 0.19 | 41.72 | 42.18 | 41.55 | 26114 |
| 1745448000 | 41.89 | -0.03 | -0.07 | 42.38 | 42.925 | 41.55 | 34970 |
| 1745361600 | 41.92 | 0.4 | 0.96 | 41.73 | 42.45 | 41.6 | 29547 |
| 1745275200 | 41.52 | -1.87 | -4.31 | 43.06 | 43.255 | 41.475 | 46832 |
| 1744929600 | 43.39 | 0.47 | 1.10 | 42.97 | 44.0499 | 42.8348 | 34084 |
| 1744843200 | 42.92 | -0.37 | -0.85 | 43.28 | 43.42 | 42.715 | 27815 |
| 1744756800 | 43.29 | 0.1 | 0.23 | 42.89 | 43.945 | 42.82 | 27796 |
| 1744670400 | 43.19 | -0.12 | -0.28 | 43.75 | 43.75 | 42.935 | 23727 |
| 1744411200 | 43.31 | 0.05 | 0.12 | 43.04 | 43.7337 | 42.6396 | 26839 |
| 1744324800 | 43.26 | -0.47 | -1.07 | 43.13 | 43.942 | 42.41 | 43954 |
| 1744238400 | 43.73 | 1.55 | 3.67 | 42.13 | 45.03 | 41.715 | 53086 |
| 1744152000 | 42.18 | -0.72 | -1.68 | 43.62 | 43.65 | 41.62 | 41404 |
| 1744065600 | 42.9 | -0.36 | -0.83 | 41.99 | 44.46 | 41.65 | 46202 |
| 1743806400 | 43.26 | -0.93 | -2.10 | 43.2 | 43.66 | 42.5 | 51359 |
| 1743720000 | 44.19 | -2.22 | -4.78 | 44.91 | 45.3498 | 44.16 | 33923 |
| 1743633600 | 46.41 | -0.2 | -0.43 | 46.05 | 46.54 | 45.73 | 25881 |
| 1743547200 | 46.61 | 0.69 | 1.50 | 46.26 | 46.93 | 45.9 | 33707 |
| 1743460800 | 45.92 | 0.22 | 0.48 | 44.95 | 46.205 | 44.75 | 39190 |
| 1743201600 | 45.7 | -0.75 | -1.61 | 46.83 | 46.83 | 45.36 | 21656 |
| 1743115200 | 46.45 | 0.71 | 1.55 | 45.8 | 46.77 | 45.52 | 32098 |
| 1743028800 | 45.74 | 0.04 | 0.09 | 45.35 | 46.13 | 45.25 | 34302 |
| 1742942400 | 45.7 | -1.2 | -2.56 | 46.6 | 46.75 | 45.305 | 31284 |
| 1742856000 | 46.9 | 0.87 | 1.89 | 46.22 | 47.11 | 46.22 | 38690 |
| 1742596800 | 46.03 | -1.07 | -2.27 | 46.69 | 47.14 | 44.51 | 178840 |
| 1742510400 | 47.1 | -1.5 | -3.09 | 48.19 | 48.19 | 46.32 | 72952 |
| 1742424000 | 48.6 | 0.77 | 1.61 | 47.82 | 49.37 | 47.345 | 82641 |
| 1742337600 | 47.83 | -0.91 | -1.87 | 48.34 | 48.96 | 46.99 | 49922 |
| 1742251200 | 48.74 | 0.47 | 0.97 | 48.03 | 48.97 | 47.465 | 38681 |
| 1741992000 | 48.27 | 0.74 | 1.56 | 47.54 | 49.37 | 47.19 | 41666 |
| 1741905600 | 47.53 | -2.18 | -4.39 | 49.64 | 49.6446 | 46.265 | 51408 |
| 1741819200 | 49.71 | 4.12 | 9.04 | 46.71 | 49.72 | 46.5101 | 108850 |
| 1741732800 | 45.59 | 0.21 | 0.46 | 45.52 | 45.83 | 44.61 | 55216 |
| 1741646400 | 45.38 | -2.21 | -4.64 | 46.95 | 47.79 | 45.2 | 68175 |
| 1741390800 | 47.59 | 1.14 | 2.45 | 46.48 | 48 | 46.38 | 57760 |
| 1741304400 | 46.45 | 0.54 | 1.18 | 45.36 | 46.69 | 45.36 | 23602 |
| 1741218000 | 45.91 | 1.29 | 2.89 | 44.5 | 46.02 | 44.5 | 25105 |
| 1741131600 | 44.62 | -0.31 | -0.69 | 44.93 | 45.02 | 44.28 | 47176 |
| 1741045200 | 44.93 | 0.82 | 1.86 | 44.11 | 45.55 | 43.77 | 48244 |
| 1740786000 | 44.11 | 0.46 | 1.05 | 43.85 | 44.11 | 43.49 | 41666 |
| 1740699600 | 43.65 | -0.85 | -1.91 | 44.26 | 44.5 | 43.06 | 19164 |
| 1740613200 | 44.5 | 1.54 | 3.58 | 42.87 | 44.85 | 42.55 | 44774 |
| 1740526800 | 42.96 | 0.36 | 0.85 | 42.83 | 43.29 | 42.215 | 32215 |
| 1740440400 | 42.6 | -0.1 | -0.23 | 42.93 | 43.13 | 42.49 | 22363 |
| 1740181200 | 42.7 | -0.23 | -0.54 | 43.27 | 43.34 | 42.12 | 35801 |
| 1740094800 | 42.93 | -0.18 | -0.42 | 43.09 | 43.12 | 42.52 | 18821 |
| 1740008400 | 43.11 | -0.24 | -0.55 | 42.96 | 43.35 | 42.88 | 12165 |
| 1739922000 | 43.35 | 0.42 | 0.98 | 42.8 | 43.55 | 42.68 | 29841 |
| 1739576400 | 42.93 | -0.61 | -1.40 | 43.54 | 43.765 | 42.78 | 21203 |
| 1739490000 | 43.54 | 0.6 | 1.40 | 42.9 | 43.94 | 42.69 | 17372 |
| 1739403600 | 42.94 | -0.2 | -0.46 | 42.9 | 43.27 | 42.62 | 24367 |
| 1739317200 | 43.14 | 0.38 | 0.89 | 42.62 | 43.19 | 42.62 | 11463 |
| 1739230800 | 42.76 | 0.13 | 0.30 | 42.9 | 43.01 | 42.62 | 21481 |
| 1738971600 | 42.63 | -0.36 | -0.84 | 42.63 | 43.33 | 42.63 | 24172 |
| 1738885200 | 42.99 | 0.51 | 1.20 | 42.69 | 43.22 | 42.36 | 22434 |
| 1738798800 | 42.48 | -0.11 | -0.26 | 42.41 | 42.98 | 41.5 | 25934 |
| 1738712400 | 42.59 | 0.62 | 1.48 | 41.71 | 42.73 | 41.71 | 21414 |
| 1738626000 | 41.97 | -0.05 | -0.12 | 41.71 | 42.285 | 41.37 | 21367 |
| 1738366800 | 42.02 | -0.57 | -1.34 | 42.89 | 42.89 | 42 | 28538 |
| 1738280400 | 42.59 | -0.25 | -0.58 | 43.23 | 43.51 | 42.58 | 23426 |
| 1738194000 | 42.84 | 0.14 | 0.33 | 42.49 | 43.04 | 42.3 | 23735 |
| 1738107600 | 42.7 | 0.06 | 0.14 | 42.7 | 42.97 | 42.5 | 21921 |
| 1738021200 | 42.64 | -0.07 | -0.16 | 42.45 | 43.75 | 42.345 | 53800 |
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
