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 | -0.98 | -2.32558139535 | 42.14 | 42.14 | 40.01 | 31684 | 40.86613433 | DR |
| 4 | -2.38 | -5.46623794212 | 43.54 | 43.81 | 40 | 36406 | 41.60815564 | DR |
| 12 | -2.25 | -5.18313752592 | 43.41 | 46.8 | 40 | 54425 | 44.39481614 | DR |
| 26 | 5.39 | 15.0684931507 | 35.77 | 46.8 | 35.77 | 50158 | 42.57851685 | DR |
| 52 | 7.86 | 23.6036036036 | 33.3 | 46.8 | 27.79 | 92123 | 35.54591301 | DR |
| 156 | 14.44 | 54.0419161677 | 26.72 | 46.8 | 25.71 | 221816 | 30.98409207 | DR |
| 260 | 14.44 | 54.0419161677 | 26.72 | 46.8 | 25.71 | 221816 | 30.98409207 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 41.16 | 0.41 | 1.01 | 40.81 | 41.38 | 40.81 | 30184 |
| 1735856700 | 40.75 | 0.25 | 0.62 | 40.04 | 40.78 | 40.04 | 30734 |
| 1735683960 | 40.5 | -0.45 | -1.10 | 41.1131 | 41.21 | 40.5 | 20644 |
| 1735597740 | 40.95 | -0.15 | -0.36 | 40.72 | 41.17 | 40.66 | 43306 |
| 1735338000 | 41.1 | -0.61 | -1.46 | 42.14 | 42.14 | 40.01 | 32052 |
| 1735252020 | 41.71 | 0.4 | 0.97 | 42.4899 | 42.4899 | 41.2401 | 19907 |
| 1735078200 | 41.31 | 0.02 | 0.05 | 42 | 42 | 40 | 20449 |
| 1734992400 | 41.29 | -0.31 | -0.75 | 40.57 | 41.54 | 40.57 | 55730 |
| 1734733200 | 41.6 | 0.33 | 0.80 | 41.014 | 41.8 | 41.014 | 43859 |
| 1734646800 | 41.27 | 0.48 | 1.18 | 41 | 41.5299 | 40.86 | 29664 |
| 1734560940 | 40.79 | -0.87 | -2.09 | 40.41 | 41.6999 | 40.41 | 27220 |
| 1734474360 | 41.66 | 0.12 | 0.29 | 41.72 | 41.72 | 41 | 101816 |
| 1734388140 | 41.54 | -0.04 | -0.10 | 41.53 | 41.82 | 41.51 | 28441 |
| 1734128940 | 41.58 | -0.03 | -0.07 | 41.63 | 41.7 | 41.35 | 54335 |
| 1734042480 | 41.61 | -0.79 | -1.86 | 42.0822 | 42.165 | 41.565 | 42943 |
| 1733955900 | 42.4 | -0.37 | -0.87 | 41.71 | 42.95 | 41.71 | 22118 |
| 1733869200 | 42.77 | -0.3 | -0.70 | 42.04 | 42.97 | 42.04 | 32398 |
| 1733782800 | 43.07 | -0.62 | -1.42 | 43.01 | 43.36 | 42.9499 | 19328 |
| 1733523600 | 43.69 | 0.59 | 1.36 | 43.54 | 43.81 | 42.67 | 30358 |
| 1733437500 | 43.105 | -0.55 | -1.25 | 42.75 | 43.2899 | 42.75 | 28423 |
| 1733350980 | 43.65 | -0.26 | -0.59 | 43.34 | 43.77 | 43.34 | 39141 |
| 1733264700 | 43.91 | 0.01 | 0.02 | 43.55 | 44.02 | 43.55 | 18387 |
| 1733178180 | 43.9 | -1.69 | -3.72 | 45 | 45 | 42.83 | 62897 |
| 1732918200 | 45.594 | -0.36 | -0.77 | 45.71 | 45.71 | 45.22 | 24080 |
| 1732746540 | 45.95 | 0.64 | 1.41 | 44.81 | 46.21 | 44.81 | 36736 |
| 1732660140 | 45.31 | -0.38 | -0.83 | 44.46 | 45.48 | 44.46 | 43627 |
| 1732573560 | 45.69 | 0.37 | 0.82 | 45.58 | 45.85 | 45.456 | 25009 |
| 1732314000 | 45.32 | 0.58 | 1.30 | 44.0101 | 45.5 | 44.0101 | 26200 |
| 1732227900 | 44.74 | -0.25 | -0.56 | 44.99 | 44.99 | 43.91 | 169521 |
| 1732141740 | 44.99 | -0.21 | -0.46 | 45.26 | 45.99 | 44.8401 | 187283 |
| 1732054800 | 45.2 | 0.27 | 0.59 | 44.86 | 45.29 | 43.99 | 30328 |
| 1731968640 | 44.935 | -0.36 | -0.80 | 44.4 | 45.38 | 44.4 | 37699 |
| 1731709260 | 45.299 | 0.76 | 1.70 | 44.16 | 45.72 | 44.16 | 69809 |
| 1731622800 | 44.54 | -0.94 | -2.08 | 43.92 | 44.97 | 43.92 | 52874 |
| 1731536760 | 45.484 | 0.44 | 0.99 | 45.5335 | 45.7599 | 45.12 | 78697 |
| 1731450480 | 45.04 | -1.16 | -2.51 | 45.605 | 46 | 44.9701 | 20834 |
| 1731363600 | 46.2 | 0.2 | 0.43 | 46.35 | 46.35 | 45.26 | 20776 |
| 1731104400 | 46 | 0.23 | 0.50 | 45.2 | 46.06 | 45.2 | 65412 |
| 1731018540 | 45.77 | 0.33 | 0.73 | 45 | 45.83 | 45 | 40469 |
| 1730931600 | 45.44 | -0.77 | -1.67 | 45.7 | 45.75 | 45.25 | 80213 |
| 1730845680 | 46.21 | -0.5 | -1.07 | 45.51 | 46.41 | 45.51 | 128852 |
| 1730759160 | 46.71 | 0.67 | 1.46 | 45.16 | 46.8 | 45.16 | 47787 |
| 1730496420 | 46.04 | 0.43 | 0.94 | 46 | 46.18 | 45.884 | 156498 |
| 1730409780 | 45.61 | 0.09 | 0.20 | 45.29 | 45.72 | 44.95 | 509087 |
| 1730323500 | 45.52 | 1.57 | 3.57 | 45.57 | 46.01 | 45.465 | 43237 |
| 1730237280 | 43.95 | -1.12 | -2.49 | 44.15 | 44.2999 | 43.792 | 32721 |
| 1730150880 | 45.07 | 0.9 | 2.04 | 44.96 | 45.205 | 44.64 | 43851 |
| 1729891500 | 44.17 | 0.83 | 1.92 | 44.14 | 44.36 | 44.06 | 17168 |
| 1729805160 | 43.338 | -0.29 | -0.67 | 43.38 | 43.6899 | 43.2601 | 19296 |
| 1729718940 | 43.63 | -0.2 | -0.44 | 44.075 | 44.0805 | 43.54 | 33345 |
| 1729632300 | 43.825 | -0.52 | -1.17 | 43.44 | 43.924 | 43.33 | 18943 |
| 1729545600 | 44.345 | 1.87 | 4.40 | 43.71 | 44.47 | 43.71 | 52350 |
| 1729286400 | 42.475 | 0.02 | 0.04 | 41.75 | 42.58 | 41.75 | 10954 |
| 1729200000 | 42.46 | -0.33 | -0.77 | 42.77 | 42.8125 | 42.44 | 25060 |
| 1729113960 | 42.79 | -0.03 | -0.07 | 43.08 | 43.12 | 42.67 | 27021 |
| 1729027680 | 42.82 | -1.69 | -3.80 | 42.87 | 43.29 | 42.69 | 16662 |
| 1728941220 | 44.51 | 0.26 | 0.59 | 44.02 | 44.67 | 44.02 | 61240 |
| 1728681900 | 44.25 | 0.09 | 0.20 | 43.41 | 44.585 | 43.41 | 44423 |
| 1728595560 | 44.16 | 0.96 | 2.22 | 42.05 | 44.99 | 42.05 | 28064 |
| 1728508800 | 43.2 | 1.73 | 4.17 | 42.2 | 43.35 | 42.2 | 35036 |
| 1728422580 | 41.47 | -0.38 | -0.91 | 41.62 | 41.62 | 41.38 | 22719 |
| 1728336000 | 41.85 | 0.45 | 1.09 | 42.19 | 42.19 | 41.4 | 111693 |
| 1728077220 | 41.4 | 0.66 | 1.62 | 40.13 | 41.4 | 40.13 | 36338 |
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
