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 | -0.05 | -0.124254473161 | 40.24 | 40.3699 | 39.79 | 150541 | 40.10672505 | SP |
| 4 | 0.76 | 1.92746639615 | 39.43 | 40.3699 | 39.1801 | 89379 | 39.97534035 | SP |
| 12 | 0.74 | 1.87579214195 | 39.45 | 40.3699 | 39.1801 | 78006 | 39.79981247 | SP |
| 26 | 1.875 | 4.89364478664 | 38.315 | 40.3699 | 38.08 | 151175 | 39.12744249 | SP |
| 52 | 3.38 | 9.1822874219 | 36.81 | 40.3699 | 35.5229 | 108749 | 38.62983855 | SP |
| 156 | 10.15 | 33.7882822903 | 30.04 | 40.3699 | 27.5001 | 121917 | 33.40933792 | SP |
| 260 | 14.65 | 57.3610023493 | 25.54 | 40.3699 | 20.5293 | 99453 | 31.47506808 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 40.19 | -0.09 | -0.22 | 40.37 | 40.37 | 40.12 | 15311 |
| 1738884600 | 40.28 | 0.06 | 0.15 | 40.27 | 40.3083 | 40.2 | 55147 |
| 1738798200 | 40.22 | 0.08 | 0.20 | 40.15 | 40.245 | 40.09 | 42779 |
| 1738711800 | 40.14 | 0.14 | 0.35 | 39.97 | 40.1711 | 39.97 | 42449 |
| 1738625400 | 40 | -0.09 | -0.22 | 39.84 | 40.11 | 39.79 | 61918 |
| 1738366200 | 40.09 | -0.11 | -0.27 | 40.24 | 40.3699 | 40.08 | 550412 |
| 1738279800 | 40.2 | 0.03 | 0.07 | 40.17 | 40.2857 | 40.11 | 51954 |
| 1738193400 | 40.17 | -0.02 | -0.05 | 40.23 | 40.23 | 40.06 | 30680 |
| 1738107000 | 40.19 | 0.16 | 0.40 | 40.07 | 40.22 | 40.05 | 32002 |
| 1738020600 | 40.03 | -0.23 | -0.57 | 39.76 | 40.07 | 39.76 | 128408 |
| 1737761400 | 40.26 | 0.05 | 0.12 | 40.23 | 40.35 | 40.23 | 59591 |
| 1737675000 | 40.21 | 0 | 0.00 | 40.21 | 40.21 | 40.21 | 0 |
| 1737588600 | 40.21 | 0.08 | 0.20 | 40.21 | 40.2899 | 40.1901 | 31406 |
| 1737502200 | 40.13 | 0.18 | 0.45 | 40.01 | 40.155 | 40.01 | 108331 |
| 1737156600 | 39.95 | 0.17 | 0.43 | 39.94 | 40.01 | 39.94 | 17784 |
| 1737070200 | 39.78 | -0.07 | -0.18 | 39.89 | 39.89 | 39.77 | 57546 |
| 1736983800 | 39.85 | 0.42 | 1.07 | 39.77 | 39.85 | 39.67 | 70827 |
| 1736897400 | 39.43 | 0.02 | 0.05 | 39.5 | 39.535 | 39.3428 | 98639 |
| 1736811000 | 39.41 | 0.03 | 0.08 | 39.27 | 39.43 | 39.1801 | 114457 |
| 1736551800 | 39.38 | -0.33 | -0.83 | 39.43 | 39.555 | 39.32 | 54499 |
| 1736379000 | 39.71 | 0.09 | 0.23 | 39.64 | 39.72 | 39.5201 | 70158 |
| 1736292600 | 39.62 | -0.3 | -0.75 | 39.86 | 39.9499 | 39.56 | 42369 |
| 1736206200 | 39.92 | 0.18 | 0.45 | 39.86 | 39.98 | 39.8036 | 47684 |
| 1735947000 | 39.74 | 0.27 | 0.68 | 39.58 | 39.7999 | 39.58 | 68639 |
| 1735860600 | 39.47 | -0.1 | -0.24 | 39.6 | 39.79 | 39.388 | 707418 |
| 1735687800 | 39.5664 | -0.06 | -0.16 | 39.73 | 39.73 | 39.54 | 19989 |
| 1735601400 | 39.63 | -0.21 | -0.53 | 39.63 | 39.7399 | 39.4204 | 66947 |
| 1735342200 | 39.84 | -0.19 | -0.47 | 39.84 | 39.84 | 39.64 | 28580 |
| 1735255800 | 40.03 | 0.08 | 0.20 | 39.96 | 40.03 | 39.89 | 25619 |
| 1735077840 | 39.95 | 0.14 | 0.35 | 39.86 | 39.95 | 39.8318 | 12060 |
| 1734996600 | 39.81 | 0.23 | 0.58 | 39.63 | 39.81 | 39.5101 | 29196 |
| 1734737400 | 39.58 | 0.23 | 0.58 | 39.23 | 39.76 | 39.23 | 99915 |
| 1734651000 | 39.35 | -0.07 | -0.18 | 39.47 | 39.6699 | 39.35 | 32191 |
| 1734564600 | 39.42 | -0.47 | -1.18 | 39.97 | 40.1 | 39.4 | 63819 |
| 1734478200 | 39.89 | -0.06 | -0.15 | 39.925 | 39.96 | 39.8801 | 24444 |
| 1734391800 | 39.95 | -0.02 | -0.05 | 39.92 | 40.0512 | 39.92 | 72073 |
| 1734132600 | 39.97 | 0.09 | 0.23 | 39.94 | 40.012 | 39.8679 | 129768 |
| 1734046200 | 39.88 | -0.15 | -0.37 | 39.95 | 40.0155 | 39.88 | 20372 |
| 1733959800 | 40.03 | 0.18 | 0.45 | 40.02 | 40.0599 | 39.9401 | 25311 |
| 1733873400 | 39.85 | -0.11 | -0.28 | 39.88 | 39.98 | 39.8442 | 21576 |
| 1733787000 | 39.96 | -0.02 | -0.05 | 40.06 | 40.06 | 39.92 | 63368 |
| 1733527800 | 39.98 | 0.02 | 0.05 | 39.96 | 40.08 | 39.96 | 21727 |
| 1733441400 | 39.96 | -0.03 | -0.08 | 39.92 | 40.03 | 39.92 | 34433 |
| 1733355000 | 39.99 | 0.09 | 0.23 | 40.01 | 40.03 | 39.92 | 28620 |
| 1733268600 | 39.9 | -0.04 | -0.10 | 39.93 | 39.98 | 39.84 | 75189 |
| 1733182200 | 39.94 | 0.1 | 0.25 | 39.93 | 39.9599 | 39.8331 | 335705 |
| 1732917840 | 39.84 | 0.05 | 0.13 | 39.7 | 39.94 | 39.7 | 12063 |
| 1732750200 | 39.79 | 0.03 | 0.08 | 39.83 | 39.9099 | 39.72 | 50993 |
| 1732663800 | 39.76 | 0.05 | 0.13 | 39.65 | 39.815 | 39.65 | 50855 |
| 1732577400 | 39.7098 | 0.11 | 0.28 | 39.755 | 39.78 | 39.637 | 82171 |
| 1732318200 | 39.6 | 0.09 | 0.23 | 39.5 | 39.68 | 39.5 | 32999 |
| 1732231800 | 39.51 | 0.09 | 0.23 | 39.47 | 39.61 | 39.39 | 31127 |
| 1732145400 | 39.42 | -0.03 | -0.08 | 39.49 | 39.49 | 39.31 | 41337 |
| 1732059000 | 39.45 | 0.01 | 0.03 | 39.28 | 39.48 | 39.28 | 54834 |
| 1731972600 | 39.44 | 0.09 | 0.23 | 39.38 | 39.48 | 39.3 | 37835 |
| 1731713400 | 39.35 | -0.19 | -0.48 | 39.45 | 39.5217 | 39.25 | 42135 |
| 1731627000 | 39.54 | -0.11 | -0.28 | 39.67 | 39.72 | 39.54 | 42282 |
| 1731540600 | 39.6511 | 0.05 | 0.13 | 39.61 | 39.7067 | 39.61 | 43309 |
| 1731454200 | 39.6 | -0.04 | -0.10 | 39.64 | 39.7126 | 39.5549 | 43514 |
| 1731367800 | 39.64 | -0.04 | -0.10 | 39.64 | 39.76 | 39.617 | 64836 |
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
