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 | -0.24 | -0.787401574803 | 30.48 | 30.84 | 29.9599 | 17058 | 30.48728513 | SP |
| 4 | 0.68 | 2.30040595399 | 29.56 | 30.84 | 29.03 | 12995 | 30.13969149 | SP |
| 12 | 1.9517 | 6.89931879965 | 28.2883 | 30.84 | 27.7979 | 23645 | 29.68003045 | SP |
| 26 | 3.89 | 14.7628083491 | 26.35 | 30.84 | 26.2001 | 24078 | 28.78771326 | SP |
| 52 | 5.11 | 20.3342618384 | 25.13 | 30.84 | 22.53 | 16033 | 27.95120521 | SP |
| 156 | 5.37 | 21.5922798552 | 24.87 | 30.84 | 18.3 | 10319 | 25.92926989 | SP |
| 260 | 5.37 | 21.5922798552 | 24.87 | 30.84 | 18.3 | 10319 | 25.92926989 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 29.9599 | -0.3 | -0.99 | 30.2 | 30.21 | 29.9599 | 12678 |
| 1721341800 | 30.26 | -0.3 | -0.98 | 30.54 | 30.63 | 30.18 | 17833 |
| 1721255400 | 30.56 | -0.27 | -0.88 | 30.65 | 30.68 | 30.548 | 27884 |
| 1721169000 | 30.83 | 0.38 | 1.25 | 30.4507 | 30.84 | 30.4507 | 25562 |
| 1721082600 | 30.4507 | -0.03 | -0.09 | 30.48 | 30.5399 | 30.4507 | 1331 |
| 1720823400 | 30.4776 | 0.08 | 0.26 | 30.44 | 30.6 | 30.34 | 12702 |
| 1720737000 | 30.3973 | -0.08 | -0.26 | 30.476 | 30.476 | 30.3973 | 9209 |
| 1720650600 | 30.476 | 0.3 | 0.98 | 30.18 | 30.476 | 30.18 | 18697 |
| 1720564200 | 30.18 | -0.02 | -0.06 | 30.199 | 30.26 | 30.18 | 14052 |
| 1720477800 | 30.199 | 0.02 | 0.05 | 30.183 | 30.22 | 30.162 | 8641 |
| 1720218600 | 30.183 | 0.25 | 0.83 | 30.05 | 30.183 | 29.99 | 3795 |
| 1720040640 | 29.935 | 0.18 | 0.62 | 29.75 | 29.99 | 29.75 | 9682 |
| 1719959400 | 29.75 | 0.18 | 0.61 | 29.57 | 29.79 | 29.52 | 32007 |
| 1719873000 | 29.57 | -0.01 | -0.03 | 29.6 | 29.7442 | 29.5178 | 10855 |
| 1719613800 | 29.5802 | 0 | 0.00 | 29.5802 | 29.5802 | 29.5802 | 0 |
| 1719527400 | 29.5802 | 0.07 | 0.24 | 29.51 | 29.61 | 29.51 | 2051 |
| 1719441000 | 29.51 | -0.09 | -0.30 | 29.5999 | 29.5999 | 29.03 | 12097 |
| 1719354600 | 29.5999 | -0.06 | -0.19 | 29.54 | 29.6 | 29.505 | 6982 |
| 1719268200 | 29.6571 | 0.15 | 0.50 | 29.56 | 29.7999 | 29.56 | 10195 |
| 1719009000 | 29.51 | -0.11 | -0.37 | 29.59 | 29.6 | 29.42 | 24425 |
| 1718922600 | 29.62 | 0.04 | 0.14 | 29.66 | 29.66 | 29.51 | 11060 |
| 1718749800 | 29.58 | -0.06 | -0.22 | 29.6441 | 29.85 | 29.58 | 10664 |
| 1718663400 | 29.6441 | 0.28 | 0.95 | 29.28 | 29.71 | 29.28 | 11072 |
| 1718404200 | 29.365 | -0.38 | -1.26 | 29.6466 | 29.6466 | 29.2265 | 143706 |
| 1718317800 | 29.74 | -0.19 | -0.63 | 29.87 | 30.198 | 29.62 | 482925 |
| 1718231400 | 29.93 | 0.37 | 1.26 | 30.01 | 30.01 | 29.82 | 42245 |
| 1718145000 | 29.5575 | -0.07 | -0.24 | 29.63 | 29.63 | 29.3801 | 13705 |
| 1718058600 | 29.63 | 0.08 | 0.27 | 29.45 | 29.66 | 29.28 | 9474 |
| 1717799400 | 29.55 | -0.18 | -0.61 | 29.73 | 29.75 | 29.55 | 12817 |
| 1717713000 | 29.73 | -0.01 | -0.03 | 29.74 | 29.8498 | 29.7 | 14539 |
| 1717626600 | 29.74 | 0.36 | 1.23 | 29.38 | 29.74 | 29.38 | 17666 |
| 1717540200 | 29.38 | -0.08 | -0.27 | 29.4603 | 29.4603 | 29.31 | 1620 |
| 1717453800 | 29.4603 | -0 | -0.01 | 29.462 | 29.6 | 29.35 | 7811 |
| 1717194600 | 29.462 | 0.15 | 0.52 | 29.34 | 29.462 | 29.11 | 8184 |
| 1717108200 | 29.3087 | 0.05 | 0.17 | 29.25 | 29.3777 | 29.25 | 18410 |
| 1717021800 | 29.2598 | -0.31 | -1.05 | 29.33 | 30.55 | 29.2598 | 13694 |
| 1716935400 | 29.57 | -0.05 | -0.17 | 29.6202 | 29.63 | 29.5063 | 11941 |
| 1716589800 | 29.6202 | 0.23 | 0.79 | 29.3873 | 29.7 | 29.3873 | 3034 |
| 1716503400 | 29.3873 | -0.34 | -1.14 | 29.91 | 29.91 | 29.35 | 30100 |
| 1716417000 | 29.7275 | -0.12 | -0.41 | 29.85 | 29.85 | 29.6762 | 14655 |
| 1716330600 | 29.85 | 0.01 | 0.03 | 29.78 | 29.85 | 29.75 | 39244 |
| 1716244200 | 29.84 | 0.07 | 0.24 | 29.83 | 29.9 | 29.8 | 25089 |
| 1715985000 | 29.7672 | 0.01 | 0.02 | 30.17 | 30.17 | 29.73 | 4042 |
| 1715898600 | 29.76 | -0.05 | -0.15 | 29.83 | 29.85 | 29.76 | 9766 |
| 1715812200 | 29.8061 | 0.32 | 1.07 | 29.74 | 29.8061 | 29.645 | 19643 |
| 1715725800 | 29.49 | 0.25 | 0.85 | 29.2411 | 29.525 | 29.2411 | 20357 |
| 1715639400 | 29.2411 | -0.03 | -0.10 | 29.2698 | 29.2765 | 29.19 | 5805 |
| 1715380200 | 29.2698 | 0.19 | 0.66 | 29.0786 | 29.2698 | 29.0786 | 8119 |
| 1715293800 | 29.0786 | 0.12 | 0.41 | 28.9601 | 29.12 | 28.89 | 10260 |
| 1715207400 | 28.9601 | 0.1 | 0.36 | 28.8552 | 28.98 | 28.8552 | 15349 |
| 1715121000 | 28.8552 | 0.16 | 0.54 | 28.8 | 28.9 | 28.8 | 3907 |
| 1715034600 | 28.6992 | 0.29 | 1.04 | 28.585 | 28.6992 | 28.46 | 2228 |
| 1714775400 | 28.405 | 0.3 | 1.06 | 28.1081 | 28.4299 | 28.1081 | 958 |
| 1714689000 | 28.1081 | 0.29 | 1.04 | 27.82 | 28.1428 | 27.82 | 12040 |
| 1714602600 | 27.82 | -0.03 | -0.11 | 27.87 | 28.19 | 27.7979 | 7877 |
| 1714516200 | 27.85 | -0.4 | -1.42 | 28.25 | 28.25 | 27.84 | 3699 |
| 1714429800 | 28.25 | -0.04 | -0.14 | 28.2883 | 28.2883 | 28.15 | 9652 |
| 1714170600 | 28.2883 | 0.45 | 1.61 | 27.84 | 28.35 | 27.84 | 10639 |
| 1714084200 | 27.84 | -0.42 | -1.49 | 27.68 | 27.97 | 27.53 | 49370 |
| 1713997800 | 28.2621 | 0.09 | 0.31 | 28.1761 | 28.41 | 28.1761 | 61213 |
| 1713911400 | 28.1761 | 0.34 | 1.23 | 27.94 | 28.2703 | 27.94 | 42481 |
| 1713825000 | 27.8346 | 0.33 | 1.20 | 27.77 | 27.9308 | 27.65 | 46534 |
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
