Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.745 | 4.77232325995 | 36.565 | 38.37 | 36.3 | 3085870 | 37.82602122 | CS |
| 4 | -3.315 | -7.96396396396 | 41.625 | 42.535 | 35.56 | 4584567 | 37.69572955 | CS |
| 12 | 2.05 | 5.65361279647 | 36.26 | 42.535 | 34.16 | 4323281 | 37.97503627 | CS |
| 26 | -1.41 | -3.5498489426 | 39.72 | 47.26 | 33.44 | 4266198 | 39.00109553 | CS |
| 52 | -1.66 | -4.15311483613 | 39.97 | 48.245 | 33.44 | 4113397 | 40.8695375 | CS |
| 156 | -1.69 | -4.225 | 40 | 51.35 | 26.41 | 4724539 | 39.44166793 | CS |
| 260 | 6.16 | 19.1601866252 | 32.15 | 51.35 | 5.9001 | 8101596 | 29.56839436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 38.31 | 0.51 | 1.35 | 38.01 | 38.37 | 37.75 | 4018196 |
| 1732318800 | 37.8 | -0.21 | -0.55 | 37.93 | 38.22 | 37.585 | 3344590 |
| 1732232400 | 38.01 | 0.5 | 1.33 | 37.4718 | 38.08 | 37.26 | 2520086 |
| 1732146000 | 37.51 | 0.24 | 0.64 | 37.295 | 37.55 | 36.62 | 3177605 |
| 1732059600 | 37.27 | 0.12 | 0.32 | 36.565 | 37.29 | 36.3 | 2368872 |
| 1731973200 | 37.15 | -0.13 | -0.35 | 37.66 | 37.66 | 36.67 | 3321223 |
| 1731714000 | 37.28 | -0.24 | -0.64 | 37.48 | 37.53 | 36.8 | 3289185 |
| 1731627600 | 37.52 | -0.46 | -1.21 | 38.27 | 38.59 | 37.52 | 3233910 |
| 1731541200 | 37.98 | 1.23 | 3.35 | 36.76 | 38.2 | 36.69 | 5390428 |
| 1731454800 | 36.75 | 0.03 | 0.08 | 36.36 | 36.945 | 35.74 | 6168928 |
| 1731368400 | 36.72 | 0.03 | 0.08 | 36.84 | 37.08 | 36.35 | 3494451 |
| 1731109200 | 36.69 | -0.98 | -2.60 | 37.385 | 37.48 | 36.33 | 4329297 |
| 1731022800 | 37.67 | 0.24 | 0.64 | 37.625 | 38.415 | 37.4 | 2959958 |
| 1730936400 | 37.43 | 1.2 | 3.31 | 37.885 | 38.335 | 37.43 | 5410243 |
| 1730850000 | 36.23 | -0.17 | -0.47 | 36 | 36.53 | 35.56 | 4139276 |
| 1730763600 | 36.4 | -0.01 | -0.03 | 36.45 | 37.36 | 36.22 | 3576144 |
| 1730500800 | 36.41 | -0.46 | -1.25 | 37.37 | 37.97 | 36.4 | 6253745 |
| 1730414400 | 36.87 | -4.54 | -10.96 | 38.75 | 38.75 | 36.255 | 13343187 |
| 1730328000 | 41.41 | -0.58 | -1.38 | 41.4 | 42.07 | 41.15 | 6331192 |
| 1730241600 | 41.99 | 0.27 | 0.65 | 41.625 | 42.535 | 41.58 | 5020816 |
| 1730155200 | 41.72 | 1.36 | 3.37 | 41.06 | 41.91 | 40.97 | 3126696 |
| 1729896000 | 40.36 | 0.26 | 0.65 | 40.56 | 40.82 | 40.115 | 2345229 |
| 1729809600 | 40.1 | 0.46 | 1.16 | 39.96 | 40.28 | 39.49 | 2782736 |
| 1729723200 | 39.64 | -0.88 | -2.17 | 40.28 | 40.28 | 39.6 | 3033925 |
| 1729636800 | 40.52 | 0.04 | 0.10 | 40.38 | 40.6 | 40 | 2633784 |
| 1729550400 | 40.48 | -0.71 | -1.72 | 41.08 | 41.19 | 40.14 | 2992257 |
| 1729291200 | 41.19 | 0.61 | 1.50 | 40.98 | 41.44 | 40.64 | 3440320 |
| 1729204800 | 40.58 | 0.68 | 1.70 | 39.58 | 40.605 | 39.58 | 3409246 |
| 1729118400 | 39.9 | 0.51 | 1.29 | 39.69 | 39.98 | 39.39 | 2594639 |
| 1729032000 | 39.39 | -0.85 | -2.11 | 40.09 | 40.37 | 39.34 | 2796333 |
| 1728945600 | 40.24 | 0.58 | 1.46 | 39.24 | 40.29 | 39.2 | 3111314 |
| 1728686400 | 39.66 | 0.07 | 0.18 | 39.52 | 40.23 | 39.52 | 2323432 |
| 1728600000 | 39.59 | -0.59 | -1.47 | 39.84 | 40.04 | 39.48 | 2626591 |
| 1728513600 | 40.18 | 0.37 | 0.93 | 39.66 | 40.34 | 39.55 | 3100935 |
| 1728427200 | 39.81 | -1.29 | -3.14 | 40.35 | 40.35 | 38.44 | 4494823 |
| 1728340800 | 41.1 | 0.67 | 1.66 | 40.5 | 41.64 | 40.5 | 4307422 |
| 1728081600 | 40.43 | 0.76 | 1.92 | 39.95 | 40.46 | 39.7457 | 3506508 |
| 1727995200 | 39.67 | 0.05 | 0.13 | 38.97 | 39.6902 | 38.63 | 3350711 |
| 1727908800 | 39.62 | 1 | 2.59 | 38.81 | 39.755 | 38.81 | 4317515 |
| 1727822400 | 38.62 | -0.47 | -1.20 | 38.8 | 39 | 37.9826 | 3891283 |
| 1727735520 | 39.09 | -0.53 | -1.34 | 39.59 | 39.615 | 38.83 | 3917951 |
| 1727476800 | 39.62 | 1.31 | 3.42 | 38.8 | 40.16 | 38.7 | 5676369 |
| 1727390400 | 38.31 | 1.13 | 3.04 | 38.13 | 38.575 | 37.76 | 4577183 |
| 1727304000 | 37.18 | -0.17 | -0.46 | 37.3 | 37.86 | 37.015 | 3809206 |
| 1727217600 | 37.35 | 0.5 | 1.36 | 37.67 | 38.3 | 36.92 | 6162199 |
| 1727131200 | 36.85 | -0.46 | -1.23 | 37.3 | 37.6 | 36.54 | 6791442 |
| 1726872000 | 37.31 | -0.44 | -1.17 | 37.67 | 37.7499 | 36.72 | 11291678 |
| 1726785600 | 37.75 | 0.79 | 2.14 | 37.8675 | 38.23 | 37.4725 | 5823219 |
| 1726699200 | 36.96 | -0.25 | -0.67 | 37.335 | 37.94 | 36.785 | 6655103 |
| 1726612800 | 37.21 | 0.77 | 2.11 | 36.71 | 37.227 | 36.57 | 4623622 |
| 1726526400 | 36.44 | -0.07 | -0.19 | 36.5 | 36.89 | 35.89 | 4988278 |
| 1726267200 | 36.51 | 0.61 | 1.70 | 36.3501 | 37.315 | 36.34 | 5022875 |
| 1726180800 | 35.9 | 0.52 | 1.47 | 35.545 | 35.99 | 34.995 | 3999554 |
| 1726094400 | 35.38 | 0.51 | 1.46 | 34.84 | 35.45 | 34.16 | 3430412 |
| 1726008000 | 34.87 | -0.1 | -0.29 | 35.01 | 35.01 | 34.52 | 3132080 |
| 1725921600 | 34.97 | -0.04 | -0.11 | 35.25 | 35.65 | 34.94 | 4216507 |
| 1725662400 | 35.01 | -0.8 | -2.23 | 35.845 | 36.03 | 34.865 | 5731981 |
| 1725576000 | 35.81 | -0.8 | -2.19 | 36.62 | 36.66 | 35.53 | 4098664 |
| 1725489600 | 36.61 | 0.32 | 0.88 | 36.29 | 37.31 | 36.29 | 5022152 |
| 1725403200 | 36.29 | -1.3 | -3.46 | 36.26 | 37.1 | 36.045 | 4549335 |
| 1725057600 | 37.59 | 0.18 | 0.48 | 37.68 | 37.68 | 36.87 | 4636569 |
| 1724971200 | 37.41 | 0.35 | 0.94 | 37.36 | 37.87 | 37.19 | 3789023 |
| 1724884800 | 37.06 | -0.95 | -2.50 | 37.78 | 37.94 | 36.47 | 4481102 |
| 1724798400 | 38.01 | -0.03 | -0.08 | 38 | 38.24 | 37.63 | 3216608 |
| 1724712000 | 38.04 | -0.89 | -2.29 | 39.28 | 39.31 | 37.785 | 4006317 |
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
