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 | 1.42 | 3.56694297915 | 39.81 | 41.58 | 39.65 | 867243 | 40.78500282 | CS |
| 4 | 1.63 | 4.11616161616 | 39.6 | 41.58 | 37.5 | 902125 | 38.89882828 | CS |
| 12 | 4.06 | 10.922787194 | 37.17 | 44.3 | 37.15 | 928524 | 40.37924574 | CS |
| 26 | -1.28 | -3.01105622207 | 42.51 | 44.3 | 33.2115 | 900750 | 38.68008752 | CS |
| 52 | -1.29 | -3.0338664158 | 42.52 | 49.02 | 33.2115 | 804767 | 40.68969938 | CS |
| 156 | -3.88 | -8.60119707382 | 45.11 | 54.76 | 32.12 | 781177 | 42.01508502 | CS |
| 260 | 7.04 | 20.5908160281 | 34.19 | 56.33 | 8.28 | 800335 | 37.85556259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 41.23 | 0.37 | 0.91 | 41.22 | 41.555 | 40.955 | 531069 |
| 1737675600 | 40.86 | 0 | 0.00 | 40.86 | 40.86 | 40.86 | 0 |
| 1737589200 | 40.86 | -0.62 | -1.49 | 41.39 | 41.39 | 40.71 | 435938 |
| 1737502800 | 41.48 | 1.07 | 2.65 | 40.7 | 41.58 | 40.42 | 733115 |
| 1737157200 | 40.41 | 1.17 | 2.98 | 39.81 | 40.71 | 39.65 | 1437301 |
| 1737070800 | 39.24 | -0.18 | -0.46 | 39.47 | 39.79 | 39.17 | 582693 |
| 1736984400 | 39.42 | 0.34 | 0.87 | 40.35 | 40.35 | 39.33 | 681689 |
| 1736898000 | 39.08 | 0.93 | 2.44 | 38.39 | 39.37 | 38.38 | 839732 |
| 1736811600 | 38.15 | 0.11 | 0.29 | 37.64 | 38.19 | 37.62 | 1140692 |
| 1736552400 | 38.04 | -0.3 | -0.78 | 37.74 | 38.21 | 37.5 | 1139329 |
| 1736379600 | 38.34 | -0.31 | -0.80 | 38.16 | 38.75 | 37.9 | 1002648 |
| 1736293200 | 38.65 | 0.59 | 1.55 | 38.13 | 38.87 | 38.13 | 756241 |
| 1736206800 | 38.06 | 0.41 | 1.09 | 38.23 | 39.19 | 37.99 | 1626349 |
| 1735947600 | 37.65 | -0.7 | -1.83 | 38.45 | 38.6 | 37.58 | 1574656 |
| 1735861200 | 38.35 | -0.6 | -1.54 | 39.15 | 39.35 | 38.19 | 558823 |
| 1735688400 | 38.95 | -0.12 | -0.31 | 39.23 | 39.23 | 38.62 | 771871 |
| 1735602000 | 39.07 | -0.53 | -1.34 | 39.03 | 39.415 | 38.505 | 554688 |
| 1735342800 | 39.6 | -0.38 | -0.95 | 39.64 | 39.85 | 39.005 | 639429 |
| 1735256400 | 39.98 | 0.06 | 0.15 | 39.53 | 40.07 | 39.445 | 731128 |
| 1735077840 | 39.92 | 0.64 | 1.63 | 39.37 | 39.92 | 39.08 | 209251 |
| 1734997200 | 39.28 | -0.02 | -0.05 | 39.12 | 39.38 | 38.79 | 556762 |
| 1734738000 | 39.3 | 0.65 | 1.68 | 38.46 | 39.61 | 38.335 | 2539909 |
| 1734651600 | 38.65 | 0.67 | 1.76 | 38.35 | 39.23 | 38.325 | 971847 |
| 1734565200 | 37.98 | -2.38 | -5.90 | 40.31 | 40.43 | 37.74 | 1215649 |
| 1734478800 | 40.36 | -0.13 | -0.32 | 40.28 | 40.435 | 39.87 | 763258 |
| 1734392400 | 40.49 | 0.18 | 0.45 | 40.05 | 40.905 | 39.64 | 509295 |
| 1734133200 | 40.31 | -0.25 | -0.62 | 39.72 | 40.57 | 39.5 | 718031 |
| 1734046800 | 40.56 | -0.33 | -0.81 | 40.88 | 41.35 | 40.43 | 1558288 |
| 1733960400 | 40.89 | -0.14 | -0.34 | 41.46 | 41.46 | 40.54 | 528716 |
| 1733874000 | 41.03 | -0.2 | -0.49 | 41.51 | 41.51 | 40.44 | 629724 |
| 1733787600 | 41.23 | -0.61 | -1.46 | 41.96 | 42.16 | 41.15 | 611753 |
| 1733528400 | 41.84 | -0.1 | -0.24 | 42.39 | 42.39 | 41.52 | 554525 |
| 1733442000 | 41.94 | -0.05 | -0.12 | 42.18 | 42.4 | 41.79 | 838475 |
| 1733355600 | 41.99 | 0.73 | 1.77 | 41.2 | 42.08 | 40.635 | 888327 |
| 1733269200 | 41.26 | -0.36 | -0.86 | 41.8 | 41.8 | 41.19 | 1165175 |
| 1733182800 | 41.62 | -0.77 | -1.82 | 42.14 | 42.31 | 41.32 | 950365 |
| 1732917840 | 42.39 | 0.65 | 1.56 | 41.96 | 42.59 | 41.9 | 832359 |
| 1732750800 | 41.74 | 0.1 | 0.24 | 41.78 | 42.19 | 41.45 | 1476942 |
| 1732664400 | 41.64 | -2.62 | -5.92 | 42.24 | 42.5 | 41.59 | 3123705 |
| 1732578000 | 44.26 | 2.08 | 4.93 | 42.68 | 44.3 | 42.68 | 783895 |
| 1732318800 | 42.18 | 0.74 | 1.79 | 41.51 | 42.285 | 41.51 | 590092 |
| 1732232400 | 41.44 | 0.66 | 1.62 | 40.93 | 41.74 | 40.48 | 753068 |
| 1732146000 | 40.78 | -0.03 | -0.07 | 40.66 | 41 | 40.12 | 746290 |
| 1732059600 | 40.81 | -0.63 | -1.52 | 40.85 | 41.075 | 39.93 | 809306 |
| 1731973200 | 41.44 | -0.41 | -0.98 | 41.9 | 42.23 | 41.4 | 645261 |
| 1731714000 | 41.85 | -1 | -2.33 | 42.99 | 42.99 | 41.7 | 956198 |
| 1731627600 | 42.85 | -0.87 | -1.99 | 43.75 | 44.09 | 42.44 | 735504 |
| 1731541200 | 43.72 | 0.53 | 1.23 | 43.36 | 43.8 | 43.11 | 706966 |
| 1731454800 | 43.19 | 0.77 | 1.82 | 42.06 | 43.23 | 42.06 | 837782 |
| 1731368400 | 42.42 | -0.15 | -0.35 | 42.73 | 42.98 | 42.005 | 1076486 |
| 1731109200 | 42.57 | 0.98 | 2.36 | 41.68 | 42.67 | 41.11 | 872905 |
| 1731022800 | 41.59 | 1.41 | 3.51 | 40 | 43.385 | 39.08 | 1709545 |
| 1730936400 | 40.18 | 2.51 | 6.66 | 40.4 | 40.94 | 39.13 | 1718327 |
| 1730850000 | 37.67 | 0.14 | 0.37 | 37.48 | 37.78 | 37.285 | 527023 |
| 1730763600 | 37.53 | 0.09 | 0.24 | 37.35 | 37.83 | 37.22 | 545008 |
| 1730500800 | 37.44 | 0.56 | 1.52 | 37.17 | 38.095 | 37.15 | 688807 |
| 1730414400 | 36.88 | -0.97 | -2.56 | 38.04 | 38.26 | 36.87 | 692206 |
| 1730328000 | 37.85 | -0.43 | -1.12 | 38.02 | 38.77 | 37.8 | 490165 |
| 1730241600 | 38.28 | -0.1 | -0.26 | 37.98 | 38.335 | 37.85 | 558693 |
| 1730155200 | 38.38 | 0.25 | 0.66 | 38.51 | 38.93 | 38.17 | 681951 |
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
