Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.34 | 3.3984275932 | 39.43 | 40.79 | 39.13 | 1790488 | 40.08254357 | CS |
| 4 | -0.84 | -2.01874549387 | 41.61 | 44.415 | 38.71 | 2135863 | 40.56654196 | CS |
| 12 | 1.49 | 3.7932790224 | 39.28 | 44.415 | 38.71 | 1676844 | 40.53409587 | CS |
| 26 | 9.16 | 28.9781714647 | 31.61 | 44.415 | 30.75 | 1632146 | 37.94913141 | CS |
| 52 | 8.78 | 27.446076899 | 31.99 | 44.415 | 27.5294 | 1732435 | 34.10234447 | CS |
| 156 | 12.26 | 43.0024552788 | 28.51 | 44.415 | 24.81 | 2094447 | 30.84058342 | CS |
| 260 | -1.02 | -2.4407753051 | 41.79 | 45.22 | 13.33 | 2115194 | 31.91327034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 40.77 | 0.68 | 1.70 | 40.26 | 40.89 | 40.12 | 1834901 |
| 1732578000 | 40.09 | -0.02 | -0.05 | 40.01 | 40.5 | 39.94 | 3317558 |
| 1732318800 | 40.11 | -0.03 | -0.07 | 40.12 | 40.495 | 40.07 | 1745105 |
| 1732232400 | 40.14 | 0.26 | 0.65 | 39.52 | 40.31 | 39.52 | 1395755 |
| 1732146000 | 39.88 | -0.27 | -0.67 | 39.88 | 40.1844 | 39.56 | 1189201 |
| 1732059600 | 40.15 | 0.64 | 1.62 | 39.43 | 40.15 | 39.13 | 1304819 |
| 1731973200 | 39.51 | -0.52 | -1.30 | 39.81 | 40.16 | 39.33 | 1459255 |
| 1731714000 | 40.03 | 0.29 | 0.73 | 39.75 | 40.54 | 39.65 | 3221636 |
| 1731627600 | 39.74 | -0.32 | -0.80 | 40 | 40.31 | 39.59 | 2027655 |
| 1731541200 | 40.06 | -0.91 | -2.22 | 40.9 | 41.03 | 39.38 | 2721543 |
| 1731454800 | 40.97 | -0.42 | -1.01 | 41.39 | 41.65 | 40.87 | 1898278 |
| 1731368400 | 41.39 | 0.04 | 0.10 | 41.35 | 41.62 | 41.19 | 1825985 |
| 1731109200 | 41.35 | 0.6 | 1.47 | 40.79 | 41.57 | 40.74 | 1509534 |
| 1731022800 | 40.75 | 1.16 | 2.93 | 39.62 | 40.98 | 39.59 | 2689814 |
| 1730936400 | 39.59 | -1.02 | -2.51 | 40.56 | 40.56 | 38.71 | 2707288 |
| 1730850000 | 40.61 | 0.6 | 1.50 | 39.9 | 40.65 | 39.65 | 2084677 |
| 1730763600 | 40.01 | -1.19 | -2.89 | 41.05 | 41.98 | 39.65 | 3913628 |
| 1730500800 | 41.2 | -1.27 | -2.99 | 42.51 | 42.59 | 40.96 | 1901019 |
| 1730414400 | 42.47 | -0.06 | -0.14 | 43.12 | 44.415 | 42.43 | 2580992 |
| 1730328000 | 42.53 | 0.65 | 1.55 | 41.9 | 42.67 | 41.89 | 1680718 |
| 1730241600 | 41.88 | 0.31 | 0.75 | 41.61 | 41.92 | 41.36 | 1542802 |
| 1730155200 | 41.57 | 0.02 | 0.05 | 41.67 | 41.95 | 41.54 | 1349012 |
| 1729896000 | 41.55 | -0.17 | -0.41 | 41.87 | 41.87 | 41.36 | 1395558 |
| 1729809600 | 41.72 | 0.11 | 0.26 | 41.42 | 41.93 | 41.42 | 1097233 |
| 1729723200 | 41.61 | 0.37 | 0.90 | 41.2 | 41.765 | 41.05 | 1136611 |
| 1729636800 | 41.24 | -0.08 | -0.19 | 41.13 | 41.38 | 41.01 | 1215771 |
| 1729550400 | 41.32 | -0.29 | -0.70 | 41.49 | 41.73 | 41.17 | 1423319 |
| 1729291200 | 41.61 | 0.87 | 2.14 | 40.96 | 41.62 | 40.7 | 1614579 |
| 1729204800 | 40.74 | -0.26 | -0.63 | 40.78 | 40.95 | 40.61 | 829096 |
| 1729118400 | 41 | 0.37 | 0.91 | 40.6 | 41.12 | 40.6 | 717462 |
| 1729032000 | 40.63 | 0.68 | 1.70 | 40.21 | 40.96 | 40.1 | 1285721 |
| 1728945600 | 39.95 | 0.17 | 0.43 | 39.83 | 40.04 | 39.57 | 821520 |
| 1728686400 | 39.78 | 0.21 | 0.53 | 39.81 | 39.86 | 39.5 | 610905 |
| 1728600000 | 39.57 | -0.13 | -0.33 | 39.7 | 39.74 | 39.23 | 1104980 |
| 1728513600 | 39.7 | 0.19 | 0.48 | 39.23 | 39.72 | 39.23 | 1150815 |
| 1728427200 | 39.51 | 0.01 | 0.03 | 39.73 | 39.75 | 39.43 | 1308097 |
| 1728340800 | 39.5 | 0.15 | 0.38 | 39.11 | 39.65 | 39.03 | 1077317 |
| 1728081600 | 39.35 | -0.63 | -1.58 | 39.65 | 39.9 | 39.25 | 1556346 |
| 1727995200 | 39.98 | -0.07 | -0.17 | 40.08 | 40.1 | 39.7714 | 1055424 |
| 1727908800 | 40.05 | -0.34 | -0.84 | 39.81 | 40.485 | 39.8 | 2133999 |
| 1727822400 | 40.39 | -0.31 | -0.76 | 40.88 | 40.89 | 40.31 | 1280200 |
| 1727736000 | 40.7 | 0.37 | 0.92 | 40.42 | 40.73 | 40.17 | 1977450 |
| 1727476800 | 40.33 | -0.13 | -0.32 | 40.57 | 40.695 | 39.98 | 1420001 |
| 1727390400 | 40.46 | -0.62 | -1.51 | 41 | 41 | 40.25 | 1352161 |
| 1727304000 | 41.08 | 0.03 | 0.07 | 41.24 | 41.48 | 40.98 | 1154498 |
| 1727217600 | 41.05 | 0.04 | 0.10 | 41.01 | 41.16 | 40.75 | 1583112 |
| 1727131200 | 41.01 | 0.6 | 1.48 | 40.7 | 41.03 | 40.48 | 1344581 |
| 1726872000 | 40.41 | -0.07 | -0.17 | 40.42 | 40.59 | 40.3 | 4186956 |
| 1726785600 | 40.48 | -0.81 | -1.96 | 41.35 | 41.35 | 40.38 | 2438864 |
| 1726699200 | 41.29 | 0.74 | 1.82 | 40.75 | 41.53 | 40.52 | 2711886 |
| 1726612800 | 40.55 | -0.25 | -0.61 | 40.82 | 40.97 | 40.495 | 1959041 |
| 1726526400 | 40.8 | 0.18 | 0.44 | 40.8 | 41.09 | 40.64 | 1280992 |
| 1726267200 | 40.62 | 0.05 | 0.12 | 40.75 | 40.99 | 40.405 | 1223322 |
| 1726180800 | 40.57 | 0.39 | 0.97 | 40.1 | 40.73 | 39.97 | 1571604 |
| 1726094400 | 40.18 | -0.1 | -0.25 | 40.02 | 40.33 | 39.75 | 1138230 |
| 1726008000 | 40.28 | 0.34 | 0.85 | 40 | 40.37 | 39.99 | 1413710 |
| 1725921600 | 39.94 | 0.3 | 0.76 | 39.33 | 39.98 | 39.2 | 1198559 |
| 1725662400 | 39.64 | -0.35 | -0.88 | 40.14 | 40.14 | 39.295 | 1109286 |
| 1725576000 | 39.99 | 0.11 | 0.28 | 40 | 40.45 | 39.87 | 1720849 |
| 1725489600 | 39.88 | 0.41 | 1.04 | 39.58 | 40.06 | 39.58 | 1404575 |
| 1725403200 | 39.47 | -0.07 | -0.18 | 39.28 | 39.77 | 39.28 | 1539730 |
| 1725057600 | 39.54 | 0.13 | 0.33 | 39.5 | 39.688 | 39.19 | 2379327 |
| 1724971200 | 39.41 | 0.05 | 0.13 | 39.44 | 39.68 | 39.35 | 1506343 |
| 1724884800 | 39.36 | 0.09 | 0.23 | 39.34 | 39.615 | 39.07 | 1743121 |
| 1724798400 | 39.27 | 0.43 | 1.11 | 38.53 | 39.35 | 38.46 | 1672735 |
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
