We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.09 | -0.206043956044 | 43.68 | 43.8 | 43.19 | 732577 | 43.65863928 | CS |
| 4 | 0.09 | 0.206896551724 | 43.5 | 44.1 | 43.19 | 620135 | 43.73940551 | CS |
| 12 | 7.4 | 20.4476374689 | 36.19 | 44.29 | 33.84 | 1117259 | 41.33595272 | CS |
| 26 | 11.18 | 34.4955260722 | 32.41 | 44.29 | 30.26 | 916423 | 37.58925762 | CS |
| 52 | 14.57 | 50.2067539628 | 29.02 | 44.29 | 26.7 | 767962 | 34.38001424 | CS |
| 156 | -19.39 | -30.7875516037 | 62.98 | 64.69 | 14.43 | 602925 | 30.16232341 | CS |
| 260 | -4.41 | -9.1875 | 48 | 64.71 | 14.43 | 606189 | 31.05064534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268800 | 43.59 | -0.13 | -0.30 | 43.65 | 43.72 | 43.59 | 284911 |
| 1719009600 | 43.72 | 0.06 | 0.14 | 43.7 | 43.8 | 43.59 | 1417591 |
| 1718923200 | 43.66 | 0.11 | 0.25 | 43.55 | 43.66 | 43.19 | 599634 |
| 1718750400 | 43.55 | -0.13 | -0.30 | 43.68 | 43.69 | 43.54 | 628173 |
| 1718664000 | 43.68 | -0.02 | -0.05 | 43.65 | 43.7 | 43.61 | 689104 |
| 1718404800 | 43.7 | -0.01 | -0.02 | 43.56 | 43.77 | 43.56 | 459850 |
| 1718318400 | 43.71 | -0.06 | -0.14 | 43.78 | 43.79 | 43.61 | 471820 |
| 1718232000 | 43.77 | 0.06 | 0.14 | 43.82 | 43.89 | 43.74 | 554652 |
| 1718145600 | 43.71 | -0.16 | -0.36 | 43.8 | 43.82 | 43.685 | 796124 |
| 1718059200 | 43.87 | -0.13 | -0.30 | 43.83 | 43.91 | 43.79 | 257441 |
| 1717800000 | 44 | 0.11 | 0.25 | 43.84 | 44 | 43.79 | 587231 |
| 1717713600 | 43.89 | 0.02 | 0.05 | 43.82 | 43.97 | 43.75 | 449457 |
| 1717627200 | 43.87 | 0.26 | 0.60 | 43.79 | 43.89 | 43.66 | 433370 |
| 1717540800 | 43.61 | -0.14 | -0.32 | 43.7 | 43.74 | 43.57 | 552657 |
| 1717454400 | 43.75 | -0.25 | -0.57 | 43.95 | 44.1 | 43.63 | 1122516 |
| 1717195200 | 44 | 0.21 | 0.48 | 43.67 | 44 | 43.67 | 859744 |
| 1717108800 | 43.79 | 0.2 | 0.46 | 43.56 | 43.79 | 43.55 | 541242 |
| 1717022400 | 43.59 | 0.03 | 0.07 | 43.5 | 43.63 | 43.5 | 555062 |
| 1716936000 | 43.56 | 0.03 | 0.07 | 43.5 | 43.61 | 43.48 | 555267 |
| 1716590400 | 43.53 | 0.11 | 0.25 | 43.54 | 43.745 | 43.48 | 680122 |
| 1716504000 | 43.42 | -0.18 | -0.41 | 43.6 | 43.69 | 43.42 | 1348767 |
| 1716417600 | 43.6 | -0.38 | -0.86 | 43.7 | 43.83 | 43.53 | 1621787 |
| 1716331200 | 43.98 | -0.16 | -0.36 | 44.14 | 44.15 | 43.91 | 946964 |
| 1716244800 | 44.14 | 0.33 | 0.75 | 43.71 | 44.29 | 43.67 | 1994174 |
| 1715985600 | 43.81 | 0.56 | 1.29 | 43.28 | 43.85 | 43.27 | 1917408 |
| 1715899200 | 43.25 | 0.1 | 0.23 | 43.2 | 43.305 | 43.15 | 3407579 |
| 1715812800 | 43.15 | -0.04 | -0.09 | 43.25 | 43.25 | 43.1 | 4110515 |
| 1715726400 | 43.19 | -0.06 | -0.14 | 43.26 | 43.35 | 43.17 | 5245285 |
| 1715640000 | 43.25 | 5.06 | 13.25 | 43.16 | 43.36 | 43.11 | 13112233 |
| 1715380800 | 38.19 | 1.37 | 3.72 | 37.98 | 38.3 | 37.02 | 1505333 |
| 1715294400 | 36.82 | -0.98 | -2.59 | 37.76 | 38.1 | 36.39 | 870169 |
| 1715208000 | 37.8 | 0.92 | 2.49 | 36.78 | 37.81 | 36.52 | 819131 |
| 1715121600 | 36.88 | 1.44 | 4.06 | 37.22 | 37.91 | 35.4 | 1434769 |
| 1715035200 | 35.44 | 0.2 | 0.57 | 35.23 | 35.92 | 35.15 | 840604 |
| 1714776000 | 35.24 | 0.88 | 2.56 | 34.87 | 35.54 | 34.57 | 640396 |
| 1714689600 | 34.36 | 0.16 | 0.47 | 34.74 | 35.09 | 33.84 | 801134 |
| 1714603200 | 34.2 | -0.66 | -1.89 | 34.88 | 35.18 | 34.19 | 858594 |
| 1714516800 | 34.86 | -0.7 | -1.97 | 35.39 | 35.82 | 34.82 | 565307 |
| 1714430400 | 35.56 | 0.03 | 0.08 | 35.83 | 36.04 | 35.43 | 429558 |
| 1714171200 | 35.53 | 0.14 | 0.40 | 35.7 | 35.87 | 35.37 | 443951 |
| 1714084800 | 35.39 | -0.3 | -0.84 | 35.11 | 35.54 | 34.64 | 465946 |
| 1713998400 | 35.69 | -0.62 | -1.71 | 36.4 | 36.65 | 35.54 | 611405 |
| 1713912000 | 36.31 | 0.92 | 2.60 | 35.66 | 36.33 | 35.46 | 550504 |
| 1713825600 | 35.39 | 0.9 | 2.61 | 34.85 | 35.68 | 34.5 | 468584 |
| 1713566400 | 34.49 | -0.25 | -0.72 | 34.7 | 35.42 | 34.3409 | 634657 |
| 1713480000 | 34.74 | -0.08 | -0.23 | 34.76 | 35.24 | 34.43 | 650951 |
| 1713393600 | 34.82 | -0.48 | -1.36 | 35.49 | 35.95 | 34.73 | 607305 |
| 1713307200 | 35.3 | 0.08 | 0.23 | 35.22 | 35.79 | 35.06 | 457642 |
| 1713220800 | 35.22 | -1.37 | -3.74 | 36.92 | 36.92 | 35.13 | 601239 |
| 1712961600 | 36.59 | -1.2 | -3.18 | 37.1 | 37.45 | 36.45 | 501128 |
| 1712875200 | 37.79 | 0.43 | 1.15 | 37.51 | 37.89 | 37.07 | 651990 |
| 1712788800 | 37.36 | 0.17 | 0.46 | 36.91 | 37.37 | 36.7 | 458396 |
| 1712702400 | 37.19 | -0.12 | -0.32 | 37.35 | 37.46 | 36.72 | 447564 |
| 1712616000 | 37.31 | 0.35 | 0.95 | 37.15 | 37.52 | 37.0001 | 434931 |
| 1712356800 | 36.96 | 0.57 | 1.57 | 36.32 | 36.98 | 36.11 | 368918 |
| 1712270400 | 36.39 | -0.24 | -0.66 | 36.91 | 37.59 | 36.31 | 610706 |
| 1712184000 | 36.63 | 0.41 | 1.13 | 36.01 | 36.82 | 35.85 | 438563 |
| 1712097600 | 36.22 | -0.36 | -0.98 | 36.12 | 36.48 | 35.86 | 597922 |
| 1712011200 | 36.58 | 0.14 | 0.38 | 36.43 | 36.86 | 36.26 | 434470 |
| 1711665600 | 36.44 | -0.12 | -0.33 | 36.61 | 36.7603 | 35.44 | 717251 |
| 1711579200 | 36.56 | 0.55 | 1.53 | 36.42 | 36.94 | 36.16 | 580051 |
| 1711492800 | 36.01 | -0.17 | -0.47 | 36.34 | 36.3526 | 35.635 | 564690 |
| 1711406400 | 36.18 | 1.2 | 3.43 | 34.98 | 36.28 | 34.96 | 782637 |
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
