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 | -1.01 | -2.51118846345 | 40.22 | 41.22 | 39.16 | 1374679 | 40.43525411 | CS |
| 4 | -0.5 | -1.25912868295 | 39.71 | 41.4 | 39.16 | 1968377 | 40.36971364 | CS |
| 12 | -4.77 | -10.8458390177 | 43.98 | 44.88 | 37.97 | 2066013 | 40.89209379 | CS |
| 26 | -15.62 | -28.488053985 | 54.83 | 55.04 | 37.97 | 1976986 | 45.39085961 | CS |
| 52 | -18.68 | -32.2680946623 | 57.89 | 58.02 | 37.97 | 1758506 | 48.90892642 | CS |
| 156 | -28.25 | -41.8766676549 | 67.46 | 80.85 | 37.97 | 1539824 | 56.02578609 | CS |
| 260 | -15.16 | -27.8830237263 | 54.37 | 80.85 | 37.97 | 1465330 | 57.56975094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 39.21 | -0.79 | -1.98 | 39.99 | 40.09 | 39.16 | 3973306 |
| 1742506800 | 40 | -0.52 | -1.28 | 40.5 | 40.54 | 39.71 | 1416964 |
| 1742420400 | 40.52 | -0.43 | -1.05 | 41.07 | 41.22 | 40.34 | 1678545 |
| 1742334000 | 40.95 | 0.51 | 1.26 | 40.46 | 41.02 | 40.23 | 1462121 |
| 1742247600 | 40.44 | 0.25 | 0.62 | 40.16 | 40.69 | 40.04 | 1159279 |
| 1741988400 | 40.19 | -0.02 | -0.05 | 40.22 | 40.51 | 39.95 | 1156486 |
| 1741902000 | 40.21 | -0.03 | -0.07 | 40.15 | 40.82 | 40.05 | 2318504 |
| 1741815600 | 40.24 | -0.26 | -0.64 | 40.22 | 40.37 | 39.59 | 2221118 |
| 1741729200 | 40.5 | 0.05 | 0.12 | 40.31 | 40.55 | 39.51 | 3641013 |
| 1741642800 | 40.45 | -0.36 | -0.88 | 40.5 | 41.03 | 40.26 | 2090123 |
| 1741387200 | 40.81 | 0.27 | 0.67 | 40.69 | 41.4 | 40.25 | 2853548 |
| 1741300800 | 40.54 | 0.29 | 0.72 | 40.25 | 40.9 | 39.96 | 3583546 |
| 1741214400 | 40.25 | 0.43 | 1.08 | 39.84 | 40.4 | 39.51 | 1552830 |
| 1741128000 | 39.82 | -0.29 | -0.72 | 39.87 | 40.53 | 39.54 | 2197328 |
| 1741041600 | 40.11 | -0.07 | -0.17 | 40.15 | 40.72 | 40.05 | 2014310 |
| 1740782400 | 40.18 | -0.12 | -0.30 | 40.45 | 40.56 | 39.81 | 1742259 |
| 1740696000 | 40.3 | -0.19 | -0.47 | 40.28 | 40.75 | 40.19 | 872759 |
| 1740609600 | 40.49 | -0.19 | -0.47 | 40.62 | 40.62 | 39.95 | 1273945 |
| 1740523200 | 40.68 | 0.39 | 0.97 | 40.38 | 41.02 | 40.33 | 1879801 |
| 1740436800 | 40.29 | 0.18 | 0.45 | 40.15 | 40.56 | 40.06 | 2086154 |
| 1740177600 | 40.11 | 0.4 | 1.01 | 39.71 | 40.2 | 39.48 | 2166910 |
| 1740091200 | 39.71 | -0.22 | -0.55 | 39.8 | 39.95 | 39.28 | 1115781 |
| 1740004800 | 39.93 | 0.44 | 1.11 | 39.59 | 40.07 | 38.95 | 1222091 |
| 1739918400 | 39.49 | -0.26 | -0.65 | 39.94 | 40.02 | 39.47 | 1865457 |
| 1739572800 | 39.75 | -0.36 | -0.90 | 40.32 | 40.53 | 39.51 | 1469913 |
| 1739486400 | 40.11 | 0.46 | 1.16 | 39.88 | 40.38 | 39.86 | 1310916 |
| 1739400000 | 39.65 | 0.51 | 1.30 | 39.13 | 39.71 | 38.87 | 1366738 |
| 1739313600 | 39.14 | 0.59 | 1.53 | 38.51 | 39.54 | 38.45 | 1614703 |
| 1739227200 | 38.55 | 0.02 | 0.05 | 38.56 | 38.85 | 38.45 | 3356801 |
| 1738968000 | 38.53 | 0.02 | 0.05 | 38.6 | 39 | 37.97 | 2635796 |
| 1738881600 | 38.51 | -2.78 | -6.73 | 40.95 | 41.08 | 38.16 | 4111292 |
| 1738795200 | 41.29 | 1.6 | 4.03 | 39.91 | 41.29 | 39.58 | 6260117 |
| 1738708800 | 39.69 | 0.13 | 0.33 | 39.56 | 40.05 | 39.45 | 2202116 |
| 1738622400 | 39.56 | -0.36 | -0.90 | 39.29 | 40.1 | 38.98 | 2584515 |
| 1738363200 | 39.92 | -1.54 | -3.71 | 40.85 | 41.13 | 39.75 | 2818796 |
| 1738276800 | 41.46 | 0 | 0.00 | 41.35 | 42.04 | 40.6 | 1758902 |
| 1738190400 | 41.46 | -0.41 | -0.98 | 41.74 | 42.15 | 41.31 | 1415787 |
| 1738104000 | 41.87 | 0.12 | 0.29 | 42.03 | 42.35 | 41.49 | 1709334 |
| 1738017600 | 41.75 | 0.92 | 2.25 | 40.99 | 41.98 | 40.99 | 2284839 |
| 1737758400 | 40.83 | 0.15 | 0.37 | 40.51 | 41.2 | 40.51 | 1271283 |
| 1737672000 | 40.68 | 0.24 | 0.59 | 40.53 | 41.01 | 40.5 | 1190869 |
| 1737585600 | 40.44 | -0.11 | -0.27 | 40.43 | 40.54 | 40 | 2213900 |
| 1737499200 | 40.55 | -0.7 | -1.70 | 40.5 | 41.04 | 40.17 | 2045644 |
| 1737412800 | 41.25 | 0.44 | 1.08 | 40.92 | 41.45 | 40.92 | 785507 |
| 1737153600 | 40.81 | -0.18 | -0.44 | 41.42 | 41.5 | 40.41 | 1707786 |
| 1737067200 | 40.99 | 0.21 | 0.51 | 40.89 | 41.38 | 40.83 | 2360054 |
| 1736980800 | 40.78 | -0.23 | -0.56 | 41.16 | 41.69 | 40.72 | 1641351 |
| 1736894400 | 41.01 | -1.25 | -2.96 | 41.6 | 41.88 | 39.65 | 3900567 |
| 1736808000 | 42.26 | 0.43 | 1.03 | 41.61 | 42.45 | 41.59 | 2937985 |
| 1736548800 | 41.83 | -1.65 | -3.79 | 43.23 | 43.35 | 41.78 | 2609673 |
| 1736462400 | 43.48 | -0.43 | -0.98 | 43.76 | 43.78 | 43.18 | 1028034 |
| 1736376000 | 43.91 | -0.66 | -1.48 | 44.45 | 44.45 | 43.74 | 1559911 |
| 1736289600 | 44.57 | 0.46 | 1.04 | 44.15 | 44.86 | 44.06 | 2088972 |
| 1736203200 | 44.11 | -0.43 | -0.97 | 44.79 | 44.79 | 44.1 | 1504746 |
| 1735944000 | 44.54 | 0.77 | 1.76 | 43.5 | 44.88 | 43.3 | 2404080 |
| 1735857600 | 43.77 | -0.42 | -0.95 | 44.38 | 44.71 | 43.7 | 1887244 |
| 1735684800 | 44.19 | 0.44 | 1.01 | 43.82 | 44.47 | 43.75 | 1520459 |
| 1735598400 | 43.75 | -0.03 | -0.07 | 43.49 | 43.87 | 43.13 | 2339635 |
| 1735339200 | 43.78 | -0.02 | -0.05 | 43.98 | 44.25 | 43.4 | 2359595 |
| 1735069200 | 43.8 | -0.09 | -0.21 | 43.72 | 44 | 43.44 | 1534649 |
| 1734993600 | 43.89 | -0.3 | -0.68 | 44.01 | 44.25 | 43.46 | 3195503 |
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
