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 | 1.11 | 3.10576385003 | 35.74 | 37.18 | 35.05 | 404124 | 36.13304458 | CS |
| 4 | -5.35 | -12.6777251185 | 42.2 | 44.14 | 35.05 | 424384 | 38.51804581 | CS |
| 12 | -4.94 | -11.821009811 | 41.79 | 44.14 | 35.05 | 323930 | 40.27078909 | CS |
| 26 | 1.18 | 3.30810204654 | 35.67 | 44.14 | 32.675 | 339492 | 38.53048373 | CS |
| 52 | 5.54 | 17.6940274673 | 31.31 | 44.14 | 29.7075 | 409461 | 36.7224586 | CS |
| 156 | -29.15 | -44.1666666667 | 66 | 84.57 | 27.55 | 336780 | 43.11835195 | CS |
| 260 | -32.1 | -46.5554749819 | 68.95 | 121.42 | 27.55 | 316342 | 54.79455501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 36.85 | 0.57 | 1.57 | 36.71 | 37.18 | 36.455 | 450573 |
| 1732318800 | 36.28 | 0.06 | 0.17 | 36.38 | 36.67 | 36.13 | 364663 |
| 1732232400 | 36.22 | 0.57 | 1.60 | 35.685 | 36.65 | 35.3901 | 401971 |
| 1732146000 | 35.65 | 0.1 | 0.28 | 35.675 | 36.2099 | 35.32 | 442385 |
| 1732059600 | 35.55 | -0.47 | -1.30 | 35.81 | 35.84 | 35.05 | 341397 |
| 1731973200 | 36.02 | -0.37 | -1.02 | 35.855 | 36.69 | 35.37 | 454103 |
| 1731714000 | 36.39 | 0.58 | 1.62 | 35.865 | 36.86 | 35.555 | 499619 |
| 1731627600 | 35.81 | -0.94 | -2.56 | 36.85 | 36.85 | 35.71 | 425285 |
| 1731541200 | 36.75 | -0.93 | -2.47 | 37.64 | 37.7053 | 36.75 | 584886 |
| 1731454800 | 37.68 | -1.12 | -2.89 | 38.53 | 38.93 | 37.68 | 591087 |
| 1731368400 | 38.8 | -0.35 | -0.89 | 38.68 | 39.21 | 37.31 | 742640 |
| 1731109200 | 39.15 | -3.93 | -9.12 | 41 | 41.49 | 38.49 | 731912 |
| 1731022800 | 43.08 | -0.24 | -0.55 | 43.4 | 44.14 | 42.91 | 426319 |
| 1730936400 | 43.32 | 1.77 | 4.26 | 43.75 | 44.05 | 42.99 | 704620 |
| 1730850000 | 41.55 | 1.01 | 2.49 | 40.5 | 41.65 | 40.5 | 226439 |
| 1730763600 | 40.54 | -0.38 | -0.93 | 40.75 | 41.16 | 40.26 | 229874 |
| 1730500800 | 40.92 | -0.79 | -1.89 | 42.12 | 42.12 | 40.402 | 321721 |
| 1730414400 | 41.71 | -0.57 | -1.35 | 42.135 | 42.29 | 41.65 | 161572 |
| 1730328000 | 42.28 | -0.31 | -0.73 | 42.4 | 42.89 | 42.15 | 184673 |
| 1730241600 | 42.59 | 0.14 | 0.33 | 42.24 | 42.62 | 42.24 | 149316 |
| 1730155200 | 42.45 | 0.26 | 0.62 | 42.93 | 42.98 | 42.36 | 287115 |
| 1729896000 | 42.19 | 0.1 | 0.24 | 42.21 | 42.3498 | 41.8454 | 113656 |
| 1729809600 | 42.09 | 0.32 | 0.77 | 41.86 | 42.185 | 41.27 | 315929 |
| 1729723200 | 41.77 | -0.42 | -1.00 | 41.9 | 42.28 | 41.18 | 441410 |
| 1729636800 | 42.19 | -0.22 | -0.52 | 42.5 | 42.52 | 41.8 | 192763 |
| 1729550400 | 42.41 | -0.91 | -2.10 | 43.52 | 43.58 | 42.35 | 188166 |
| 1729291200 | 43.32 | -0.43 | -0.98 | 43.75 | 43.82 | 43.1001 | 239139 |
| 1729204800 | 43.75 | 0.35 | 0.81 | 43.51 | 44.045 | 43.195 | 131676 |
| 1729118400 | 43.4 | 0.36 | 0.84 | 43.06 | 43.7 | 42.8001 | 202877 |
| 1729032000 | 43.04 | -0.03 | -0.07 | 42.9 | 43.5 | 42.55 | 512923 |
| 1728945600 | 43.07 | 0.76 | 1.80 | 42.22 | 43.73 | 42 | 310721 |
| 1728686400 | 42.31 | 0.03 | 0.07 | 42.23 | 42.655 | 41.7 | 254158 |
| 1728600000 | 42.28 | -0.37 | -0.87 | 42.07 | 43.36 | 41.92 | 219030 |
| 1728513600 | 42.65 | 1.08 | 2.60 | 41.67 | 43.8199 | 41.435 | 617356 |
| 1728427200 | 41.57 | 0.4 | 0.97 | 40.8 | 41.63 | 40.76 | 356210 |
| 1728340800 | 41.17 | -0.67 | -1.60 | 41.33 | 41.79 | 41.12 | 185385 |
| 1728081600 | 41.84 | 0.44 | 1.06 | 41.775 | 42.24 | 41.28 | 122826 |
| 1727995200 | 41.4 | -0.83 | -1.97 | 41.795 | 42.12 | 41.27 | 156763 |
| 1727908800 | 42.23 | 0.2 | 0.48 | 42.01 | 42.665 | 41.82 | 133784 |
| 1727822400 | 42.03 | -0.5 | -1.18 | 42.37 | 42.545 | 41.785 | 183320 |
| 1727735520 | 42.53 | 0.39 | 0.93 | 42.18 | 42.71 | 42.18 | 136489 |
| 1727476800 | 42.14 | 0.54 | 1.30 | 41.84 | 42.325 | 41.69 | 163489 |
| 1727390400 | 41.6 | 0.33 | 0.80 | 41.56 | 42.275 | 41.14 | 249256 |
| 1727304000 | 41.27 | 0 | 0.00 | 41.06 | 41.39 | 40.89 | 141806 |
| 1727217600 | 41.27 | -0.23 | -0.55 | 41.77 | 41.83 | 41.16 | 131527 |
| 1727131200 | 41.5 | -0.63 | -1.50 | 42.27 | 42.42 | 41.32 | 321292 |
| 1726872000 | 42.13 | 0.13 | 0.31 | 41.94 | 42.27 | 41.58 | 679872 |
| 1726785600 | 42 | 1.1 | 2.69 | 41.72 | 42.08 | 41.35 | 295349 |
| 1726699200 | 40.9 | -0.63 | -1.52 | 41.76 | 42.29 | 40.89 | 348790 |
| 1726612800 | 41.53 | 0.46 | 1.12 | 41.415 | 41.825 | 41.1101 | 361962 |
| 1726526400 | 41.07 | 0.78 | 1.94 | 40.5 | 41.49 | 40.28 | 537347 |
| 1726267200 | 40.29 | 0.84 | 2.13 | 39.76 | 40.42 | 39.55 | 257097 |
| 1726180800 | 39.45 | -0.03 | -0.08 | 39.77 | 39.785 | 39.39 | 239381 |
| 1726094400 | 39.48 | 0.12 | 0.30 | 39.19 | 39.61 | 38.37 | 300770 |
| 1726008000 | 39.36 | -0.28 | -0.71 | 39.694 | 39.785 | 38.825 | 346655 |
| 1725921600 | 39.64 | -0.38 | -0.95 | 39.92 | 40.39 | 39.62 | 210252 |
| 1725662400 | 40.02 | -0.72 | -1.77 | 40.87 | 41.03 | 39.68 | 257322 |
| 1725576000 | 40.74 | 0.05 | 0.12 | 40.61 | 40.86 | 40.27 | 214570 |
| 1725489600 | 40.69 | 0.17 | 0.42 | 40.52 | 41.42 | 40.32 | 306241 |
| 1725403200 | 40.52 | -1.7 | -4.03 | 41.78 | 41.78 | 40.381 | 226651 |
| 1725057600 | 42.22 | 0.22 | 0.52 | 42.13 | 42.65 | 41.91 | 287272 |
| 1724971200 | 42 | 0.08 | 0.19 | 42.32 | 42.7 | 41.6278 | 291570 |
| 1724884800 | 41.92 | 0.14 | 0.34 | 41.7 | 42.31 | 41.48 | 395554 |
| 1724798400 | 41.78 | -0.46 | -1.09 | 42.26 | 42.51 | 41.75 | 539667 |
| 1724712000 | 42.24 | 0.43 | 1.03 | 42.2 | 42.55 | 42 | 439220 |
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
