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 | -1.541 | -3.68219832736 | 41.85 | 42.15 | 40.335 | 4409820 | 41.29277291 | CS |
| 4 | 1.769 | 4.5900363259 | 38.54 | 42.6699 | 38.31 | 4059877 | 40.92584093 | CS |
| 12 | 2.359 | 6.21607378129 | 37.95 | 46.39 | 37.05 | 8096929 | 41.50315279 | CS |
| 26 | 7.609 | 23.2691131498 | 32.7 | 46.39 | 30.72 | 6356088 | 38.25872924 | CS |
| 52 | 8.299 | 25.9262730397 | 32.01 | 46.39 | 25.26 | 5293038 | 35.01109851 | CS |
| 156 | 1.089 | 2.7766445691 | 39.22 | 46.39 | 25.26 | 4828502 | 34.9776789 | CS |
| 260 | 11.599 | 40.4005572971 | 28.71 | 46.82 | 17.44 | 4927035 | 33.65862082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 40.64 | -0.73 | -1.76 | 41.74 | 42.15 | 40.335 | 4653299 |
| 1725576000 | 41.37 | 0.13 | 0.32 | 41.21 | 41.675 | 40.97 | 4029860 |
| 1725489600 | 41.24 | 0.57 | 1.40 | 40.54 | 41.315 | 40.54 | 3493490 |
| 1725403200 | 40.67 | -1.18 | -2.82 | 41.33 | 41.58 | 40.56 | 4884511 |
| 1725057600 | 41.85 | -0.02 | -0.05 | 41.85 | 41.92 | 41.09 | 5231419 |
| 1724971200 | 41.87 | -0.45 | -1.06 | 42.55 | 42.6699 | 41.785 | 4479050 |
| 1724884800 | 42.32 | -0.2 | -0.47 | 42.55 | 42.6 | 42.0245 | 3726035 |
| 1724798400 | 42.52 | 0.3 | 0.71 | 42.2 | 42.56 | 41.88 | 4120201 |
| 1724712000 | 42.22 | 0.28 | 0.67 | 42.14 | 42.37 | 41.93 | 2607199 |
| 1724452800 | 41.94 | 0.67 | 1.62 | 41.72 | 42.02 | 41.49 | 2884572 |
| 1724366400 | 41.27 | -0.81 | -1.92 | 42.18 | 42.18 | 41.21 | 3736245 |
| 1724280000 | 42.08 | 1.35 | 3.31 | 41.21 | 42.105 | 41.18 | 4556394 |
| 1724193600 | 40.73 | 0.12 | 0.30 | 40.63 | 40.79 | 40.35 | 3182030 |
| 1724107200 | 40.61 | 0.41 | 1.02 | 40.2 | 40.63 | 39.995 | 2839496 |
| 1723848000 | 40.2 | -0.06 | -0.15 | 40.18 | 40.2899 | 39.75 | 4740038 |
| 1723761600 | 40.26 | 0.67 | 1.69 | 39.88 | 40.56 | 39.82 | 5460656 |
| 1723675200 | 39.59 | -0.18 | -0.45 | 39.88 | 39.88 | 39.265 | 4444635 |
| 1723588800 | 39.77 | 0.46 | 1.17 | 39.54 | 40.04 | 39.29 | 5439097 |
| 1723502400 | 39.31 | 0.86 | 2.24 | 38.7 | 39.36 | 38.495 | 4119658 |
| 1723243200 | 38.45 | -0.16 | -0.41 | 38.54 | 38.73 | 38.31 | 3163084 |
| 1723156800 | 38.61 | 0.76 | 2.01 | 38.2 | 38.65 | 38.01 | 4100116 |
| 1723070400 | 37.85 | -0.48 | -1.25 | 38.87 | 38.93 | 37.755 | 5979339 |
| 1722984000 | 38.33 | 0.57 | 1.51 | 38.25 | 38.7 | 37.89 | 7381232 |
| 1722897600 | 37.76 | -1.18 | -3.03 | 38.14 | 38.14 | 37.18 | 6816163 |
| 1722638400 | 38.94 | -1.1 | -2.75 | 39.46 | 39.585 | 38.53 | 6594512 |
| 1722552000 | 40.04 | 0.03 | 0.07 | 40.23 | 40.46 | 39.46 | 8965922 |
| 1722465600 | 40.01 | 0.27 | 0.68 | 40.71 | 40.88 | 39.9 | 13527777 |
| 1722379200 | 39.74 | -2.94 | -6.89 | 39.82 | 39.91 | 37.6001 | 25841966 |
| 1722292800 | 42.68 | -0.17 | -0.40 | 43.03 | 43.03 | 42.39 | 11581442 |
| 1722033600 | 42.85 | 0.04 | 0.09 | 43.25 | 43.25 | 42.615 | 7690195 |
| 1721947200 | 42.81 | -1.14 | -2.59 | 43.98 | 43.98 | 42.71 | 8274801 |
| 1721860800 | 43.95 | -0.11 | -0.25 | 43.91 | 44.3 | 43.75 | 7370569 |
| 1721774400 | 44.06 | -0.25 | -0.56 | 44.39 | 44.64 | 44.01 | 6460736 |
| 1721688000 | 44.31 | 0 | 0.00 | 44.59 | 44.59 | 43.87 | 6151964 |
| 1721428800 | 44.31 | -0.68 | -1.51 | 45.07 | 45.08 | 44.19 | 6012675 |
| 1721342400 | 44.99 | -0.85 | -1.85 | 45.8 | 45.8 | 44.59 | 6762238 |
| 1721256000 | 45.84 | -0.36 | -0.78 | 45.6 | 46.05 | 45.6 | 7441852 |
| 1721169600 | 46.2 | 0.44 | 0.96 | 45.94 | 46.39 | 45.724 | 8259459 |
| 1721083200 | 45.76 | 0.14 | 0.31 | 46 | 46.27 | 45.42 | 11533184 |
| 1720824000 | 45.62 | 0.57 | 1.27 | 45.55 | 46.13 | 45.22 | 10044904 |
| 1720737600 | 45.05 | -0.43 | -0.95 | 45.85 | 45.87 | 44.77 | 9991989 |
| 1720651200 | 45.48 | 0.81 | 1.81 | 45 | 45.725 | 44.75 | 13174922 |
| 1720564800 | 44.67 | 1.62 | 3.76 | 43.49 | 45.05 | 43.49 | 22511809 |
| 1720478400 | 43.05 | 4.61 | 11.99 | 40.9 | 43.58 | 40.82 | 35451266 |
| 1720219200 | 38.44 | 0.02 | 0.05 | 38.56 | 38.56 | 38.12 | 3286402 |
| 1720040640 | 38.42 | 0.03 | 0.08 | 38.62 | 38.62 | 38.17 | 3077789 |
| 1719960000 | 38.39 | -0.27 | -0.70 | 38.7 | 38.9 | 38.15 | 6271460 |
| 1719873600 | 38.66 | 0.07 | 0.18 | 38.95 | 39.07 | 38.42 | 4138435 |
| 1719614400 | 38.59 | 0 | 0.00 | 38.59 | 38.59 | 38.59 | 0 |
| 1719528000 | 38.59 | 0.31 | 0.81 | 38.31 | 38.8 | 37.8744 | 11591843 |
| 1719441600 | 38.28 | -1.49 | -3.75 | 39.54 | 39.54 | 37.995 | 15865022 |
| 1719355200 | 39.77 | -0.13 | -0.33 | 39.9 | 39.99 | 39.6202 | 5277095 |
| 1719268800 | 39.9 | -0.15 | -0.37 | 39.98 | 40.38 | 39.59 | 9402371 |
| 1719009600 | 40.05 | 0.2 | 0.50 | 40.01 | 40.4556 | 39.78 | 12926566 |
| 1718923200 | 39.85 | -0.36 | -0.90 | 40.24 | 40.45 | 39.6112 | 11562713 |
| 1718750400 | 40.21 | 1.46 | 3.77 | 39.05 | 40.2497 | 38.69 | 15805114 |
| 1718664000 | 38.75 | 1.5 | 4.03 | 38.42 | 39.145 | 37.91 | 13477893 |
| 1718404800 | 37.25 | -0.83 | -2.18 | 37.95 | 37.97 | 37.05 | 5686596 |
| 1718318400 | 38.08 | 0.06 | 0.16 | 37.44 | 38.175 | 37.12 | 9038083 |
| 1718232000 | 38.02 | 0.67 | 1.79 | 37.69 | 38.31 | 37.51 | 8416998 |
| 1718145600 | 37.35 | 0.49 | 1.33 | 36.66 | 37.57 | 36.611 | 8788236 |
| 1718059200 | 36.86 | -0.07 | -0.19 | 36.67 | 36.9 | 36.58 | 3035325 |
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
