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 | 1.9 | 4.74170202146 | 40.07 | 41.97 | 39.84 | 684981 | 40.85365651 | CS |
| 4 | 2.83 | 7.23045477772 | 39.14 | 42.02 | 38.93 | 662713 | 40.76879548 | CS |
| 12 | 3 | 7.69822940724 | 38.97 | 42.02 | 35.53 | 589851 | 38.93694329 | CS |
| 26 | 7.3 | 21.0556677243 | 34.67 | 42.02 | 31.395 | 650191 | 37.22111836 | CS |
| 52 | 15.16 | 56.5460649012 | 26.81 | 42.02 | 24.92 | 699510 | 32.57577684 | CS |
| 156 | 18.03 | 75.313283208 | 23.94 | 42.02 | 16.56 | 782570 | 25.61816552 | CS |
| 260 | 25.16 | 149.672813801 | 16.81 | 42.02 | 8.79 | 885834 | 23.05040793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 41.69 | 0.42 | 1.02 | 41.41 | 41.78 | 41.03 | 768133 |
| 1740699600 | 41.27 | 0.41 | 1.00 | 41.07 | 41.705 | 41.06 | 615341 |
| 1740613200 | 40.86 | 0.62 | 1.54 | 40.11 | 41.0001 | 40.05 | 681290 |
| 1740526800 | 40.24 | 0.1 | 0.25 | 40.5 | 40.72 | 40.05 | 677369 |
| 1740440400 | 40.14 | 0.35 | 0.88 | 40.07 | 40.45 | 39.84 | 682774 |
| 1740181200 | 39.79 | -0.82 | -2.02 | 41.24 | 41.24 | 39.65 | 602244 |
| 1740094800 | 40.61 | -0.89 | -2.14 | 41.5 | 41.5 | 40.27 | 552220 |
| 1740008400 | 41.5 | -0.19 | -0.46 | 41.53 | 41.8 | 41.195 | 587893 |
| 1739922000 | 41.69 | 0.27 | 0.65 | 41.19 | 41.81 | 41.19 | 738855 |
| 1739576400 | 41.42 | -0.08 | -0.19 | 41.53 | 42.02 | 41.38 | 837643 |
| 1739490000 | 41.5 | 0.91 | 2.24 | 41.33 | 41.6 | 40.78 | 707444 |
| 1739403600 | 40.59 | -0.4 | -0.98 | 40.87 | 41.08 | 40.44 | 560539 |
| 1739317200 | 40.99 | -0.17 | -0.41 | 41.1 | 41.48 | 40.93 | 694938 |
| 1739230800 | 41.16 | 0.08 | 0.19 | 41 | 41.47 | 40.72 | 707432 |
| 1738971600 | 41.08 | 1.06 | 2.65 | 41.67 | 41.67 | 39.56 | 864024 |
| 1738885200 | 40.02 | -0.04 | -0.10 | 40.2 | 40.26 | 39.52 | 579546 |
| 1738798800 | 40.06 | 0.67 | 1.70 | 39.5 | 40.08 | 39.405 | 645784 |
| 1738712400 | 39.39 | -0.01 | -0.03 | 39.25 | 39.96 | 39.25 | 484107 |
| 1738626000 | 39.4 | -0.54 | -1.35 | 39.14 | 39.7 | 38.93 | 603971 |
| 1738366800 | 39.94 | -0.2 | -0.50 | 39.94 | 40.55 | 39.815 | 552851 |
| 1738280400 | 40.14 | 0.22 | 0.55 | 40.34 | 40.625 | 39.97 | 491771 |
| 1738194000 | 39.92 | 0.13 | 0.33 | 39.44 | 40.45 | 39.44 | 347592 |
| 1738107600 | 39.79 | 0.39 | 0.99 | 39.14 | 40.31 | 39.14 | 361396 |
| 1738021200 | 39.4 | 0.54 | 1.39 | 39 | 39.53 | 38.945 | 409941 |
| 1737762000 | 38.86 | -0.21 | -0.54 | 38.71 | 39.115 | 38.69 | 444498 |
| 1737675600 | 39.07 | 0 | 0.00 | 39.07 | 39.07 | 39.07 | 0 |
| 1737589200 | 39.07 | -0.21 | -0.53 | 39.19 | 39.23 | 38.82 | 441608 |
| 1737502800 | 39.28 | 0.5 | 1.29 | 38.91 | 39.38 | 38.91 | 394735 |
| 1737157200 | 38.78 | 0.21 | 0.54 | 38.53 | 39 | 38.53 | 356783 |
| 1737070800 | 38.57 | 0.29 | 0.76 | 38.43 | 38.69 | 38.19 | 442410 |
| 1736984400 | 38.28 | 0.67 | 1.78 | 38.56 | 38.62 | 38.17 | 387714 |
| 1736898000 | 37.61 | 1.1 | 3.01 | 36.7 | 37.645 | 36.68 | 510231 |
| 1736811600 | 36.51 | 0.52 | 1.44 | 35.74 | 36.565 | 35.71 | 530260 |
| 1736552400 | 35.99 | -1.14 | -3.07 | 36.44 | 36.44 | 35.685 | 451401 |
| 1736379600 | 37.13 | 0.1 | 0.27 | 36.93 | 37.23 | 36.425 | 544023 |
| 1736293200 | 37.03 | -0.24 | -0.64 | 37.33 | 37.48 | 36.8 | 611389 |
| 1736206800 | 37.27 | -0.28 | -0.75 | 38 | 38 | 37.19 | 429389 |
| 1735947600 | 37.55 | 0.41 | 1.10 | 37.22 | 37.64 | 36.97 | 431904 |
| 1735861200 | 37.14 | -0.07 | -0.19 | 37.44 | 37.465 | 36.84 | 436587 |
| 1735688400 | 37.21 | 0.04 | 0.11 | 37.37 | 37.6 | 37.18 | 443898 |
| 1735602000 | 37.17 | -0.12 | -0.32 | 36.6 | 37.465 | 36.6 | 424192 |
| 1735342800 | 37.29 | -0.38 | -1.01 | 37.24 | 37.79 | 36.96 | 349621 |
| 1735256400 | 37.67 | 0.54 | 1.45 | 37.1 | 37.76 | 37.06 | 299174 |
| 1735077840 | 37.13 | 0.16 | 0.43 | 36.89 | 37.16 | 36.85 | 360625 |
| 1734997200 | 36.97 | 0.19 | 0.52 | 36.41 | 37.005 | 36.4 | 425562 |
| 1734738000 | 36.78 | 0.76 | 2.11 | 35.84 | 36.97 | 35.69 | 1833632 |
| 1734651600 | 36.02 | 0.26 | 0.73 | 36.25 | 36.54 | 35.86 | 652047 |
| 1734565200 | 35.76 | -1.76 | -4.69 | 37.68 | 37.68 | 35.53 | 900644 |
| 1734478800 | 37.52 | -0.76 | -1.99 | 37.73 | 38.02 | 37.305 | 957273 |
| 1734392400 | 38.28 | 0.25 | 0.66 | 38.02 | 38.32 | 37.81 | 715745 |
| 1734133200 | 38.03 | -0.07 | -0.18 | 38.25 | 38.43 | 37.95 | 444454 |
| 1734046800 | 38.1 | -0.12 | -0.31 | 38.46 | 38.77 | 37.87 | 576530 |
| 1733960400 | 38.22 | 0.42 | 1.11 | 38.22 | 38.43 | 37.88 | 916848 |
| 1733874000 | 37.8 | -0.75 | -1.95 | 38.29 | 38.58 | 37.36 | 817904 |
| 1733787600 | 38.55 | -0.42 | -1.08 | 38.97 | 39.39 | 38.48 | 565788 |
| 1733528400 | 38.97 | -0.36 | -0.92 | 39.4 | 39.465 | 38.78 | 493578 |
| 1733442000 | 39.33 | 0.04 | 0.10 | 39.23 | 39.545 | 39.05 | 658025 |
| 1733355600 | 39.29 | 0.09 | 0.23 | 39.23 | 39.37 | 38.7 | 569251 |
| 1733269200 | 39.2 | -0.16 | -0.41 | 39.57 | 39.73 | 38.96 | 695872 |
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
