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 | 0.9 | 2.77178934401 | 32.47 | 34.02 | 32.3 | 18326 | 32.7602764 | SP |
| 4 | 1.69 | 5.3345959596 | 31.68 | 34.02 | 31.1401 | 20272 | 32.67017122 | SP |
| 12 | 2.34 | 7.54108926845 | 31.03 | 34.02 | 29.44 | 11374 | 32.10686274 | SP |
| 26 | 3.34 | 11.1222111222 | 30.03 | 34.02 | 28.33 | 13109 | 30.92751209 | SP |
| 52 | 7.37 | 28.3461538462 | 26 | 34.02 | 25 | 9500 | 30.33301932 | SP |
| 156 | 8.35 | 33.3733013589 | 25.02 | 34.02 | 22.9346 | 6502 | 29.31177221 | SP |
| 260 | 8.35 | 33.3733013589 | 25.02 | 34.02 | 22.9346 | 6502 | 29.31177221 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 33.369999 | 0.19 | 0.58 | 33.479999 | 33.5 | 33.2899 | 20827 |
| 1732318200 | 33.179 | 0.17 | 0.51 | 33.049999 | 33.2 | 33.049999 | 17708 |
| 1732231800 | 33.0114 | 0.44 | 1.35 | 32.83 | 33.13 | 32.67 | 13934 |
| 1732145400 | 32.5715 | -0.04 | -0.12 | 32.63 | 32.65 | 32.391 | 25271 |
| 1732059000 | 32.61 | 0.04 | 0.13 | 32.45 | 32.61 | 32.299999 | 13521 |
| 1731972600 | 32.5668 | 0.09 | 0.27 | 32.47 | 32.6435 | 32.4 | 21322 |
| 1731713400 | 32.479999 | -0.26 | -0.79 | 32.619999 | 32.619999 | 32.350099 | 19746 |
| 1731627000 | 32.74 | -0.2 | -0.61 | 33.07 | 33.07 | 32.6557 | 20065 |
| 1731540600 | 32.939999 | 0.03 | 0.09 | 32.97 | 33.07 | 32.8286 | 20190 |
| 1731454200 | 32.909999 | -0.11 | -0.32 | 33.17 | 33.17 | 32.84 | 31507 |
| 1731367800 | 33.0154 | 0.03 | 0.10 | 33.18 | 33.21 | 33.0154 | 31080 |
| 1731108600 | 32.981099 | 0.04 | 0.12 | 32.909999 | 33.09 | 32.83 | 67772 |
| 1731022200 | 32.939999 | 0.07 | 0.22 | 33.009999 | 33.009999 | 32.8143 | 32367 |
| 1730935800 | 32.868299 | 1.18 | 3.72 | 32.63 | 32.909999 | 32.54 | 36225 |
| 1730849400 | 31.69 | 0.35 | 1.12 | 31.4 | 31.69 | 31.34 | 6923 |
| 1730763000 | 31.3384 | -0.04 | -0.13 | 31.47 | 31.5 | 31.24 | 11771 |
| 1730500200 | 31.38 | 0.07 | 0.22 | 31.52 | 31.66 | 31.35 | 7660 |
| 1730413800 | 31.312 | -0.25 | -0.79 | 31.52 | 31.52 | 31.1401 | 10620 |
| 1730327400 | 31.5627 | -0.11 | -0.35 | 31.65 | 31.749114 | 31.55 | 5464 |
| 1730241000 | 31.6731 | -0.09 | -0.27 | 31.7 | 31.7423 | 31.5702 | 5331 |
| 1730154600 | 31.76 | 0.25 | 0.79 | 31.68 | 31.8199 | 31.669 | 10256 |
| 1729895400 | 31.5119 | -0.22 | -0.69 | 31.94 | 31.94 | 31.4301 | 8691 |
| 1729809000 | 31.7314 | -0.04 | -0.12 | 31.91 | 31.91 | 31.72 | 5620 |
| 1729722600 | 31.7698 | -0.15 | -0.46 | 31.86 | 31.89 | 31.57 | 11886 |
| 1729636200 | 31.9166 | -0.06 | -0.18 | 31.92 | 31.96 | 31.839 | 5327 |
| 1729549800 | 31.973 | -0.18 | -0.55 | 32.18 | 32.189999 | 31.9245 | 6877 |
| 1729290600 | 32.1483 | 0.07 | 0.23 | 32.189999 | 32.189999 | 32.02 | 8543 |
| 1729204200 | 32.0739 | -0.04 | -0.11 | 32.03 | 32.18 | 32.0052 | 10571 |
| 1729117800 | 32.1103 | 0.32 | 0.99 | 31.94 | 32.1103 | 31.93 | 8171 |
| 1729031400 | 31.795 | -0.43 | -1.32 | 32.17 | 32.2 | 31.795 | 7812 |
| 1728945000 | 32.22 | 0.26 | 0.81 | 32 | 32.25 | 31.97 | 9498 |
| 1728685800 | 31.9606 | 0.34 | 1.06 | 31.66 | 31.99 | 31.66 | 8690 |
| 1728599400 | 31.6247 | -0.15 | -0.48 | 31.72 | 31.72 | 31.58 | 6350 |
| 1728513000 | 31.7763 | 0.31 | 1.00 | 31.5 | 31.7763 | 31.4765 | 7337 |
| 1728426600 | 31.4631 | 0.08 | 0.27 | 31.38 | 31.494 | 31.28 | 4578 |
| 1728340200 | 31.3791 | -0.14 | -0.44 | 31.52 | 31.52 | 31.23 | 6635 |
| 1728081000 | 31.5178 | 0.34 | 1.10 | 31.46 | 31.5178 | 31.3183 | 9101 |
| 1727994600 | 31.1747 | -0.1 | -0.31 | 31.27 | 31.33 | 31.09 | 5820 |
| 1727908200 | 31.2711 | 0.02 | 0.07 | 31.24 | 31.3385 | 31.23 | 5052 |
| 1727821800 | 31.2483 | -0.15 | -0.47 | 31.44 | 31.4452 | 31.14 | 7924 |
| 1727735400 | 31.395 | 0.02 | 0.06 | 31.34 | 31.395 | 31.17 | 8701 |
| 1727476200 | 31.375 | 0.07 | 0.21 | 31.43 | 31.4801 | 31.32 | 6023 |
| 1727389800 | 31.31 | 0.2 | 0.63 | 31.44 | 31.44 | 31.2301 | 8610 |
| 1727303400 | 31.1131 | -0.15 | -0.49 | 31.18 | 31.28 | 31.07 | 5192 |
| 1727217000 | 31.2667 | 0.09 | 0.30 | 31.37 | 31.37 | 31.22 | 4976 |
| 1727130600 | 31.1742 | 0.17 | 0.55 | 31 | 31.1742 | 31 | 3881 |
| 1726871400 | 31.0028 | -0.16 | -0.50 | 31.12 | 31.12 | 30.9 | 5492 |
| 1726785000 | 31.1587 | 0.44 | 1.43 | 31.15 | 31.27 | 31.09 | 7922 |
| 1726698600 | 30.72 | -0.05 | -0.18 | 30.85 | 31.07 | 30.6001 | 6895 |
| 1726612200 | 30.7745 | 0.04 | 0.11 | 30.91 | 30.94 | 30.67 | 7408 |
| 1726525800 | 30.7393 | 0.28 | 0.92 | 30.61 | 30.7393 | 30.5439 | 7670 |
| 1726266600 | 30.4602 | 0.23 | 0.75 | 30.4 | 30.6199 | 30.4 | 11046 |
| 1726180200 | 30.2345 | 0.14 | 0.46 | 30.2 | 30.34 | 30.02 | 5829 |
| 1726093800 | 30.0972 | 0.22 | 0.73 | 29.93 | 30.0972 | 29.44 | 5014 |
| 1726007400 | 29.88 | -0.04 | -0.15 | 30 | 30 | 29.58 | 3460 |
| 1725921000 | 29.9246 | 0.28 | 0.96 | 29.89 | 30.0999 | 29.77 | 6741 |
| 1725661800 | 29.6412 | -0.34 | -1.15 | 30.12 | 30.22 | 29.57 | 10823 |
| 1725575400 | 29.986 | -0.27 | -0.88 | 30.34 | 30.34 | 29.986 | 2618 |
| 1725489000 | 30.2528 | -0.13 | -0.41 | 30.36 | 30.51 | 30.1201 | 3509 |
| 1725402600 | 30.3784 | -0.77 | -2.47 | 31.03 | 31.03 | 30.3784 | 6389 |
| 1725057000 | 31.1476 | 0.28 | 0.89 | 31.08 | 31.1476 | 30.87 | 3519 |
| 1724970600 | 30.8726 | 0.05 | 0.18 | 30.79 | 31.099 | 30.79 | 7135 |
| 1724884200 | 30.8178 | -0.1 | -0.33 | 30.94 | 30.94 | 30.69 | 4763 |
| 1724797800 | 30.92 | 0.05 | 0.16 | 30.77 | 30.9799 | 30.77 | 4822 |
| 1724711400 | 30.8698 | -0.01 | -0.04 | 31 | 31.05 | 30.81 | 8084 |
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
