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 | -0.3301 | -0.946116365721 | 34.89 | 35.17 | 34.4 | 46244 | 34.94117174 | SP |
| 4 | -1.3001 | -3.62548800892 | 35.86 | 36.38 | 34.4 | 24183 | 35.23969252 | SP |
| 12 | -1.4501 | -4.02693696196 | 36.01 | 36.65 | 34.04 | 28068 | 35.50210078 | SP |
| 26 | 0.8399 | 2.49080664294 | 33.72 | 36.65 | 31.6399 | 30482 | 34.34719475 | SP |
| 52 | -121.2201 | -77.8149313134 | 155.78 | 165.2443 | 28.9224 | 29394 | 35.32160493 | SP |
| 156 | -121.1601 | -77.806383252 | 155.72 | 165.2443 | 28.9224 | 28584 | 37.59221058 | SP |
| 260 | -121.1601 | -77.806383252 | 155.72 | 165.2443 | 28.9224 | 28584 | 37.59221058 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 34.58 | -0.53 | -1.51 | 34.99 | 34.99 | 34.525 | 25422 |
| 1719268200 | 35.1096 | 0.24 | 0.69 | 34.83 | 35.17 | 34.83 | 93945 |
| 1719009000 | 34.87 | 0.04 | 0.11 | 34.71 | 34.885 | 34.71 | 16309 |
| 1718922600 | 34.83 | -0.08 | -0.23 | 34.89 | 35.03 | 34.83 | 49298 |
| 1718749800 | 34.91 | -0.06 | -0.17 | 34.93 | 35.0683 | 34.875 | 11239 |
| 1718663400 | 34.9698 | 0.25 | 0.72 | 34.68 | 34.9738 | 34.5582 | 15291 |
| 1718404200 | 34.72 | -0.39 | -1.11 | 34.93 | 34.93 | 34.595 | 34163 |
| 1718317800 | 35.11 | -0.21 | -0.58 | 35.14 | 35.2 | 34.9199 | 7984 |
| 1718231400 | 35.3156 | 0.09 | 0.25 | 35.54 | 35.74 | 35.1979 | 22612 |
| 1718145000 | 35.2292 | -0.07 | -0.20 | 35.32 | 35.32 | 34.9902 | 14752 |
| 1718058600 | 35.3 | -0.1 | -0.28 | 35.3 | 35.3363 | 35.16 | 15226 |
| 1717799400 | 35.4 | -0.35 | -0.98 | 35.38 | 35.6767 | 35.38 | 14964 |
| 1717713000 | 35.75 | 0.06 | 0.17 | 35.67 | 35.75 | 35.5341 | 33224 |
| 1717626600 | 35.6905 | 0.17 | 0.48 | 35.55 | 35.6986 | 35.4 | 6176 |
| 1717540200 | 35.52 | -0.5 | -1.38 | 35.65 | 35.741 | 35.43 | 31405 |
| 1717453800 | 36.017 | -0.28 | -0.78 | 36.38 | 36.38 | 35.765 | 14953 |
| 1717194600 | 36.3 | 0.42 | 1.17 | 35.94 | 36.3 | 35.69 | 20266 |
| 1717108200 | 35.88 | 0.34 | 0.96 | 35.66 | 35.9 | 35.6049 | 16536 |
| 1717021800 | 35.54 | -0.62 | -1.71 | 35.86 | 35.86 | 35.54 | 15720 |
| 1716935400 | 36.16 | -0.06 | -0.17 | 36.33 | 36.33 | 36.08 | 9653 |
| 1716589800 | 36.2202 | 0.37 | 1.03 | 36.08 | 36.23 | 36.08 | 21716 |
| 1716503400 | 35.8526 | -0.35 | -0.96 | 36.38 | 36.38 | 35.8 | 16339 |
| 1716417000 | 36.2 | -0.28 | -0.76 | 36.23 | 36.31 | 36.05 | 12188 |
| 1716330600 | 36.4754 | -0.02 | -0.07 | 36.43 | 36.5 | 36.3018 | 11573 |
| 1716244200 | 36.5 | 0.05 | 0.13 | 36.49 | 36.58 | 36.37 | 12567 |
| 1715985000 | 36.4509 | 0.21 | 0.58 | 36.31 | 36.4509 | 36.31 | 15526 |
| 1715898600 | 36.24 | -0.15 | -0.41 | 36.41 | 36.41 | 36.2309 | 7487 |
| 1715812200 | 36.39 | -0.04 | -0.11 | 36.65 | 36.65 | 36.2889 | 27414 |
| 1715725800 | 36.43 | 0.14 | 0.37 | 36.53 | 36.54 | 36.32 | 23797 |
| 1715639400 | 36.2941 | 0.02 | 0.07 | 36.37 | 36.516 | 36.27 | 13680 |
| 1715380200 | 36.27 | -0.12 | -0.33 | 36.6 | 36.6 | 36.27 | 25278 |
| 1715293800 | 36.39 | 0.42 | 1.17 | 36.12 | 36.4 | 36.0699 | 28828 |
| 1715207400 | 35.97 | -0.11 | -0.30 | 35.95 | 36.0503 | 35.92 | 58278 |
| 1715121000 | 36.08 | 0.59 | 1.66 | 35.65 | 36.13 | 35.65 | 158046 |
| 1715034600 | 35.4896 | 0.2 | 0.56 | 35.53 | 35.59 | 35.38 | 13990 |
| 1714775400 | 35.293 | 0.34 | 0.98 | 35.29 | 35.3995 | 35.2004 | 15329 |
| 1714689000 | 34.95 | 0.24 | 0.71 | 34.75 | 35.0059 | 34.66 | 13464 |
| 1714602600 | 34.7053 | 0.18 | 0.51 | 34.66 | 35.17 | 34.6 | 14708 |
| 1714516200 | 34.53 | -0.71 | -2.01 | 34.99 | 34.99 | 34.53 | 19055 |
| 1714429800 | 35.24 | 0.46 | 1.32 | 34.97 | 35.24 | 34.97 | 10462 |
| 1714170600 | 34.78 | 0.31 | 0.90 | 34.57 | 34.9096 | 34.57 | 34637 |
| 1714084200 | 34.47 | 0.13 | 0.38 | 34.2 | 34.49 | 34.04 | 77505 |
| 1713997800 | 34.3399 | 0.05 | 0.15 | 34.25 | 34.4 | 34.09 | 20878 |
| 1713911400 | 34.29 | -0.25 | -0.73 | 34.21 | 34.445 | 34.21 | 20154 |
| 1713825000 | 34.5407 | 0.03 | 0.08 | 34.42 | 34.73 | 34.2151 | 22407 |
| 1713565800 | 34.5123 | 0.05 | 0.15 | 34.44 | 34.72 | 34.44 | 17012 |
| 1713479400 | 34.46 | 0.03 | 0.09 | 34.54 | 34.71 | 34.35 | 28460 |
| 1713393000 | 34.43 | -0.03 | -0.08 | 34.68 | 34.72 | 34.43 | 6344 |
| 1713306600 | 34.4568 | -0.33 | -0.96 | 34.61 | 34.615 | 34.3906 | 18271 |
| 1713220200 | 34.791 | -0.17 | -0.48 | 35.24 | 35.46 | 34.7085 | 30858 |
| 1712961000 | 34.96 | -0.89 | -2.49 | 35.65 | 35.65 | 34.8825 | 39253 |
| 1712874600 | 35.8537 | -0.06 | -0.18 | 35.93 | 35.96 | 35.64 | 152830 |
| 1712788200 | 35.9167 | -0.46 | -1.26 | 35.84 | 35.9864 | 35.6788 | 57467 |
| 1712701800 | 36.3756 | 0.2 | 0.54 | 36.38 | 36.5 | 36.0411 | 27947 |
| 1712615400 | 36.18 | 0.1 | 0.28 | 36.19 | 36.2949 | 36.12 | 17392 |
| 1712356200 | 36.08 | 0.16 | 0.43 | 35.87 | 36.1 | 35.75 | 29563 |
| 1712269800 | 35.9248 | -0.34 | -0.94 | 36.46 | 36.5499 | 35.8266 | 17068 |
| 1712183400 | 36.2651 | 0.25 | 0.71 | 36.01 | 36.28 | 36.01 | 21053 |
| 1712097000 | 36.0108 | -0.25 | -0.69 | 36.27 | 36.27 | 35.87 | 36628 |
| 1712010600 | 36.2599 | -0.07 | -0.19 | 36.42 | 36.42 | 36.1899 | 16474 |
| 1711665000 | 36.33 | 0.23 | 0.62 | 36.11 | 36.4099 | 36.11 | 23442 |
| 1711578600 | 36.1048 | 0.66 | 1.88 | 35.57 | 36.1048 | 35.57 | 21625 |
| 1711492200 | 35.44 | -0.11 | -0.31 | 35.69 | 35.73 | 35.43 | 54376 |
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
