We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.4419 | -1.34153005464 | 32.94 | 33.1111 | 32.83 | 1223 | 33.02830661 | SP |
| 4 | 0.3074 | 0.954934189067 | 32.1907 | 33.58 | 32.06 | 1089 | 33.10584308 | SP |
| 12 | 0.4681 | 1.46144239775 | 32.03 | 33.58 | 30.88 | 701 | 32.68159723 | SP |
| 26 | -3.9308 | -10.790334048 | 36.4289 | 37.0529 | 30.88 | 655 | 33.21360821 | SP |
| 52 | 0.7781 | 2.45302648172 | 31.72 | 37.0529 | 30.7655 | 383 | 33.23435079 | SP |
| 156 | 2.0781 | 6.83136094675 | 30.42 | 37.0529 | 28.5226 | 645 | 31.48883218 | SP |
| 260 | 2.0781 | 6.83136094675 | 30.42 | 37.0529 | 28.5226 | 645 | 31.48883218 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 32.4981 | -0.49 | -1.49 | 32.99 | 32.99 | 32.4981 | 337 |
| 1743114600 | 32.9895 | 0.11 | 0.33 | 32.96 | 32.9895 | 32.96 | 14 |
| 1743028200 | 32.88 | -0.2 | -0.59 | 33 | 33 | 32.83 | 1502 |
| 1742941800 | 33.0768 | -0 | -0.01 | 33.1 | 33.1111 | 33.0768 | 4125 |
| 1742855400 | 33.0814 | 0.02 | 0.05 | 33.08 | 33.0814 | 33.08 | 367 |
| 1742596200 | 33.063299 | -0.1 | -0.30 | 32.939999 | 33.063299 | 32.939999 | 108 |
| 1742509800 | 33.1629 | -0.32 | -0.97 | 33.009999 | 33.21 | 33.009999 | 2417 |
| 1742423400 | 33.4861 | 0.2 | 0.59 | 33.58 | 33.58 | 33.4861 | 101 |
| 1742337000 | 33.2901 | -0.12 | -0.37 | 33.299999 | 33.299999 | 33.225 | 460 |
| 1742250600 | 33.4122 | 0.42 | 1.26 | 33.07 | 33.47 | 33.07 | 8744 |
| 1741991400 | 32.995399 | 0.51 | 1.58 | 32.88 | 32.995399 | 32.88 | 158 |
| 1741905000 | 32.4822 | -0.13 | -0.38 | 32.409999 | 32.4822 | 32.409999 | 452 |
| 1741818600 | 32.6077 | 0.36 | 1.10 | 32.6077 | 32.6077 | 32.6077 | 0 |
| 1741732200 | 32.252 | 0.03 | 0.08 | 32.189999 | 32.252 | 32.06 | 1189 |
| 1741645800 | 32.2254 | -0.54 | -1.66 | 32.4 | 32.4 | 32.2254 | 185 |
| 1741390200 | 32.768099 | 0.01 | 0.02 | 32.64 | 32.768099 | 32.64 | 132 |
| 1741303800 | 32.7624 | -0.2 | -0.62 | 32.909999 | 32.909999 | 32.744999 | 804 |
| 1741217400 | 32.965899 | 0.66 | 2.03 | 32.59 | 32.9669 | 32.59 | 361 |
| 1741131000 | 32.308799 | 0.18 | 0.57 | 32.18 | 32.308799 | 32.18 | 131 |
| 1741044600 | 32.1253 | -0.07 | -0.20 | 32.47 | 32.47 | 32.1253 | 505 |
| 1740785400 | 32.1907 | -0.27 | -0.83 | 32.1907 | 32.1907 | 32.1907 | 19 |
| 1740699000 | 32.4606 | -0.24 | -0.75 | 32.659999 | 32.68 | 32.4606 | 3186 |
| 1740612600 | 32.705 | 0.32 | 0.99 | 32.67 | 32.79 | 32.67 | 897 |
| 1740526200 | 32.385399 | 0.15 | 0.46 | 32.385399 | 32.385399 | 32.385399 | 53 |
| 1740439800 | 32.237 | -0.34 | -1.03 | 32.409999 | 32.409999 | 32.237 | 650 |
| 1740180600 | 32.5736 | -0.04 | -0.14 | 32.71 | 32.71 | 32.5736 | 26 |
| 1740094200 | 32.618299 | 0.29 | 0.88 | 32.5783 | 32.618299 | 32.5783 | 254 |
| 1740007800 | 32.333199 | -0.19 | -0.60 | 32.33 | 32.333199 | 32.33 | 7 |
| 1739921400 | 32.527 | 0.01 | 0.04 | 32.59 | 32.59 | 32.525799 | 102 |
| 1739575800 | 32.5146 | 0.22 | 0.70 | 32.5 | 32.549999 | 32.5 | 975 |
| 1739489400 | 32.2899 | 0.18 | 0.57 | 31.99 | 32.2899 | 31.99 | 5 |
| 1739403000 | 32.1055 | -0.07 | -0.20 | 31.89 | 32.1055 | 31.89 | 12 |
| 1739316600 | 32.1709 | -0.09 | -0.27 | 31.97 | 32.1709 | 31.97 | 291 |
| 1739230200 | 32.2581 | 0.23 | 0.71 | 32.229999 | 32.2899 | 32.229999 | 190 |
| 1738971000 | 32.0306 | -0.26 | -0.82 | 32.29 | 32.29 | 32.0306 | 3013 |
| 1738884600 | 32.2939 | 0.21 | 0.65 | 32.2939 | 32.2939 | 32.2939 | 0 |
| 1738798200 | 32.0855 | 0.07 | 0.23 | 32 | 32.0855 | 32 | 38 |
| 1738711800 | 32.0123 | 0.22 | 0.68 | 31.805 | 32.0123 | 31.805 | 5076 |
| 1738625400 | 31.7969 | -0.32 | -0.99 | 31.63 | 31.7969 | 31.63 | 38 |
| 1738366200 | 32.1136 | -0.35 | -1.07 | 32.39 | 32.39 | 32.1136 | 81 |
| 1738279800 | 32.4621 | 0.47 | 1.46 | 32.4621 | 32.4621 | 32.4621 | 0 |
| 1738193400 | 31.9964 | -0.07 | -0.22 | 32.11 | 32.11 | 31.9964 | 123 |
| 1738107000 | 32.0666 | 0.15 | 0.48 | 32.0666 | 32.0666 | 32.0666 | 138 |
| 1738020600 | 31.913 | -0.35 | -1.10 | 31.913 | 31.913 | 31.913 | 78 |
| 1737761400 | 32.2668 | 0.2 | 0.61 | 32.17 | 32.2668 | 32.17 | 163 |
| 1737675000 | 32.0698 | 0 | 0.00 | 32.0698 | 32.0698 | 32.0698 | 0 |
| 1737588600 | 32.0698 | 0.01 | 0.03 | 32.1 | 32.1 | 32.0698 | 2 |
| 1737502200 | 32.0611 | 0.38 | 1.20 | 31.95 | 32.0611 | 31.95 | 42 |
| 1737156600 | 31.6802 | 0.23 | 0.75 | 31.64 | 31.6802 | 31.64 | 166 |
| 1737070200 | 31.4458 | -0.06 | -0.19 | 31.54 | 31.54 | 31.4458 | 102 |
| 1736983800 | 31.5053 | 0.41 | 1.31 | 31.5053 | 31.5053 | 31.5053 | 51 |
| 1736897400 | 31.0982 | 0.14 | 0.44 | 31.21 | 31.21 | 31.0982 | 297 |
| 1736811000 | 30.9623 | -0.04 | -0.14 | 30.88 | 30.9623 | 30.88 | 53 |
| 1736551800 | 31.0072 | -0.66 | -2.07 | 31.33 | 31.33 | 31.0072 | 132 |
| 1736379000 | 31.6639 | -0.22 | -0.69 | 31.6 | 31.6639 | 31.6 | 299 |
| 1736292600 | 31.8853 | -0.25 | -0.78 | 32.17 | 32.17 | 31.8853 | 289 |
| 1736206200 | 32.1347 | -0 | -0.01 | 32.299999 | 32.32 | 32.1347 | 192 |
| 1735947000 | 32.138199 | 0.17 | 0.53 | 32.03 | 32.159999 | 32.03 | 465 |
| 1735860600 | 31.9674 | -0.05 | -0.15 | 32.159999 | 32.159999 | 31.9674 | 691 |
| 1735687800 | 32.0153 | -0.09 | -0.27 | 32.06 | 32.06 | 32 | 758 |
| 1735601400 | 32.1006 | -0.14 | -0.43 | 32.119999 | 32.119999 | 32.03 | 1733 |
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
