We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.33 | 1.1402902557 | 28.94 | 29.95 | 28.6 | 6471480 | 29.28385736 | CS |
| 4 | -0.49 | -1.64650537634 | 29.76 | 30.75 | 28.6 | 7319584 | 29.52545621 | CS |
| 12 | -2.83 | -8.81619937695 | 32.1 | 32.9 | 28.6 | 7721635 | 30.7783673 | CS |
| 26 | -6.23 | -17.5492957746 | 35.5 | 36.34 | 28.6 | 7309467 | 32.57227458 | CS |
| 52 | -1.61 | -5.21373056995 | 30.88 | 36.34 | 28.6 | 7472097 | 32.68712634 | CS |
| 156 | 4.42 | 17.7867203219 | 24.85 | 36.34 | 21.04 | 7727217 | 27.87423667 | CS |
| 260 | 11.06599973 | 60.7888352333 | 18.20400027 | 36.34 | 15.13 | 7272751 | 25.64974515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 29.27 | 0.37 | 1.28 | 28.76 | 29.31 | 28.76 | 9898800 |
| 1718918940 | 28.9 | -0.15 | -0.52 | 29.01 | 29.24 | 28.7 | 7431000 |
| 1718832540 | 29.05 | -0.17 | -0.58 | 29.05 | 29.19 | 28.75 | 4565000 |
| 1718746200 | 29.22 | 0 | 0.00 | 29.15 | 29.52 | 29.02 | 5481900 |
| 1718659800 | 29.22 | -0.52 | -1.75 | 29.62 | 29.8 | 29.19 | 4840600 |
| 1718400600 | 29.74 | 0.76 | 2.62 | 28.94 | 29.95 | 28.6 | 10038900 |
| 1718314200 | 28.98 | 0.09 | 0.31 | 28.85 | 29.38 | 28.82 | 4736100 |
| 1718227800 | 28.89 | -0.51 | -1.73 | 29.6 | 29.61 | 28.7 | 10344400 |
| 1718141400 | 29.4 | 0.2 | 0.68 | 29.18 | 29.64 | 29.11 | 4271700 |
| 1718055000 | 29.2 | -0.18 | -0.61 | 29.47 | 29.47 | 28.92 | 6351300 |
| 1717795800 | 29.38 | -0.52 | -1.74 | 29.53 | 30.12 | 29.38 | 9937800 |
| 1717709400 | 29.9 | -0.11 | -0.37 | 30.05 | 30.4 | 29.79 | 4513100 |
| 1717622940 | 30.01 | 0.33 | 1.11 | 29.61 | 30.29 | 29.61 | 6998800 |
| 1717536600 | 29.68 | 0.24 | 0.82 | 29.42 | 30 | 29.29 | 7759100 |
| 1717450200 | 29.44 | 0.04 | 0.14 | 29.37 | 29.83 | 29.2 | 7259300 |
| 1717191000 | 29.4 | -0.2 | -0.68 | 29.4 | 29.61 | 29.18 | 11144300 |
| 1717018140 | 29.6 | -0.54 | -1.79 | 29.89 | 29.89 | 29.33 | 9606900 |
| 1716931740 | 30.14 | -0.29 | -0.95 | 30.75 | 30.75 | 29.92 | 8920900 |
| 1716845340 | 30.43 | 0.3 | 1.00 | 30.16 | 30.55 | 30.14 | 5239800 |
| 1716586200 | 30.13 | 0.51 | 1.72 | 29.76 | 30.44 | 29.69 | 9631200 |
| 1716499800 | 29.62 | -0.28 | -0.94 | 29.95 | 30.22 | 29.55 | 6809500 |
| 1716413340 | 29.9 | -0.65 | -2.13 | 30.49 | 30.68 | 29.9 | 7217500 |
| 1716327000 | 30.55 | 0.01 | 0.03 | 30.5 | 30.99 | 30.41 | 5341400 |
| 1716240600 | 30.54 | -0.22 | -0.72 | 30.52 | 30.84 | 30.37 | 4051500 |
| 1715981400 | 30.76 | -0.45 | -1.44 | 31.22 | 31.24 | 30.63 | 6419500 |
| 1715895000 | 31.21 | -0.5 | -1.58 | 31.85 | 31.9 | 31 | 3901700 |
| 1715808600 | 31.71 | 0.57 | 1.83 | 31.35 | 31.74 | 30.98 | 8142500 |
| 1715722200 | 31.14 | 0.6 | 1.96 | 30.55 | 31.29 | 30.54 | 6740200 |
| 1715635800 | 30.54 | -0.11 | -0.36 | 30.53 | 30.97 | 30.53 | 3226500 |
| 1715376600 | 30.65 | -0.4 | -1.29 | 31.02 | 31.11 | 30.5 | 3777800 |
| 1715290140 | 31.05 | -0.4 | -1.27 | 31.15 | 31.21 | 30.24 | 12403800 |
| 1715203800 | 31.45 | -0.22 | -0.69 | 31.3 | 31.58 | 31.04 | 7491000 |
| 1715117400 | 31.67 | 0.28 | 0.89 | 31.4 | 31.76 | 31.3 | 4490400 |
| 1715031000 | 31.39 | -0.22 | -0.70 | 31.7 | 31.84 | 31.21 | 8786500 |
| 1714771800 | 31.61 | 1.4 | 4.63 | 30.73 | 31.77 | 30.65 | 11593300 |
| 1714685400 | 30.21 | -0.52 | -1.69 | 30.94 | 30.94 | 30.2 | 8948900 |
| 1714512600 | 30.73 | -0.27 | -0.87 | 30.88 | 30.92 | 30.44 | 4443000 |
| 1714426200 | 31 | -0.25 | -0.80 | 31.13 | 31.53 | 30.61 | 5189100 |
| 1714167000 | 31.25 | 0.45 | 1.46 | 31.03 | 31.59 | 30.93 | 5634000 |
| 1714080540 | 30.8 | -0.61 | -1.94 | 31.17 | 31.26 | 30.76 | 5381500 |
| 1713994200 | 31.41 | 0.01 | 0.03 | 31.23 | 31.5 | 31.17 | 5824200 |
| 1713907800 | 31.4 | 0.15 | 0.48 | 31.12 | 31.56 | 31.04 | 5403800 |
| 1713821340 | 31.25 | 0.15 | 0.48 | 31.16 | 31.48 | 31.04 | 3990400 |
| 1713562200 | 31.1 | 0.05 | 0.16 | 31.19 | 31.66 | 31.09 | 31246900 |
| 1713475800 | 31.05 | 0.03 | 0.10 | 31.08 | 31.55 | 30.93 | 6715100 |
| 1713389400 | 31.02 | -0.18 | -0.58 | 31.44 | 31.56 | 31.02 | 8763500 |
| 1713302940 | 31.2 | -0.4 | -1.27 | 31.16 | 31.8 | 31.14 | 8836800 |
| 1713216600 | 31.6 | 0.1 | 0.32 | 31.53 | 31.89 | 31.16 | 12825000 |
| 1712957400 | 31.5 | -0.4 | -1.25 | 31.61 | 31.85 | 31.41 | 5813700 |
| 1712870940 | 31.9 | -0.17 | -0.53 | 31.84 | 32.17 | 31.52 | 9081800 |
| 1712784540 | 32.07 | -0.5 | -1.54 | 32.509999 | 32.56 | 31.8 | 8009500 |
| 1712698140 | 32.57 | 0.23 | 0.71 | 32.189999 | 32.729999 | 32.189999 | 5426000 |
| 1712611740 | 32.34 | 0.44 | 1.38 | 31.98 | 32.39 | 31.7 | 5838900 |
| 1712352600 | 31.9 | -0.59 | -1.82 | 32.38 | 32.46 | 31.46 | 16980600 |
| 1712266140 | 32.49 | 0 | 0.00 | 32.299999 | 32.9 | 32.299999 | 8131100 |
| 1712179740 | 32.49 | 0.24 | 0.74 | 32.229999 | 32.57 | 31.93 | 5967900 |
| 1712093400 | 32.25 | 0.16 | 0.50 | 31.99 | 32.409999 | 31.69 | 7629900 |
| 1712006940 | 32.09 | -0.09 | -0.28 | 32.1 | 32.369999 | 31.8 | 14586400 |
| 1711661400 | 32.18 | -0.59 | -1.80 | 32.84 | 32.89 | 32 | 12150500 |
| 1711574940 | 32.77 | 0 | 0.00 | 32.77 | 33.049999 | 32.439999 | 4544900 |
| 1711488540 | 32.77 | -0.48 | -1.44 | 33.46 | 33.46 | 32.7 | 7853600 |
| 1711402140 | 33.25 | -0.17 | -0.51 | 33.22 | 33.45 | 32.97 | 3116900 |
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
