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 | -1.23 | -3.75457875458 | 32.76 | 33.109 | 30.9201 | 474253 | 31.74433843 | CS |
| 4 | -2.2 | -6.52238363475 | 33.73 | 34.4 | 30.9201 | 323243 | 32.94363616 | CS |
| 12 | -1.32 | -4.01826484018 | 32.85 | 34.43 | 30.75 | 311273 | 32.67086709 | CS |
| 26 | 0.98 | 3.20785597381 | 30.55 | 35.2899 | 30.29 | 300222 | 32.63699112 | CS |
| 52 | 4.66 | 17.342761444 | 26.87 | 35.2899 | 25.26 | 318355 | 30.10491236 | CS |
| 156 | -1.48 | -4.48348985156 | 33.01 | 35.43 | 23.24 | 270620 | 29.0076336 | CS |
| 260 | -2.52 | -7.40088105727 | 34.05 | 36.5 | 19.45 | 256163 | 30.25604631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 31.53 | 0.45 | 1.45 | 31.13 | 31.65 | 31.08 | 414615 |
| 1741303800 | 31.08 | -0.73 | -2.29 | 31.66 | 31.7627 | 30.9201 | 536991 |
| 1741217400 | 31.81 | 0.03 | 0.09 | 31.78 | 31.91 | 31.51 | 406755 |
| 1741131000 | 31.78 | -0.82 | -2.52 | 32.21 | 32.45 | 31.76 | 546098 |
| 1741044600 | 32.6 | -0.26 | -0.79 | 32.759999 | 33.109 | 32.39 | 466807 |
| 1740785400 | 32.86 | 0.36 | 1.11 | 32.46 | 32.869999 | 32.369999 | 382170 |
| 1740699000 | 32.5 | -0.52 | -1.57 | 33.15 | 33.38 | 32.411 | 292789 |
| 1740612600 | 33.02 | -0.1 | -0.30 | 33.17 | 33.4709 | 32.8301 | 190088 |
| 1740526200 | 33.119999 | -0.28 | -0.84 | 33.42 | 33.42 | 32.6 | 261904 |
| 1740439800 | 33.4 | -0.37 | -1.10 | 33.77 | 33.951 | 33.2404 | 274676 |
| 1740180600 | 33.77 | -0.35 | -1.03 | 34.12 | 34.2 | 33.6325 | 249061 |
| 1740094200 | 34.12 | -0.23 | -0.67 | 34.4 | 34.4 | 33.95 | 181272 |
| 1740007800 | 34.35 | 0.07 | 0.20 | 34.32 | 34.3891 | 34.16 | 561538 |
| 1739921400 | 34.28 | 0.04 | 0.12 | 33.95 | 34.29 | 33.95 | 225690 |
| 1739575800 | 34.24 | 0.04 | 0.12 | 34.28 | 34.4 | 34.1509 | 181299 |
| 1739489400 | 34.2 | 0.11 | 0.32 | 34.21 | 34.23 | 33.89 | 222972 |
| 1739403000 | 34.09 | 0.01 | 0.03 | 33.89 | 34.2 | 33.561 | 281295 |
| 1739316600 | 34.08 | 0.25 | 0.74 | 33.85 | 34.08 | 33.73 | 235797 |
| 1739230200 | 33.83 | 0.13 | 0.39 | 33.73 | 33.96 | 33.7 | 229795 |
| 1738971000 | 33.7 | 0.24 | 0.72 | 33.58 | 33.92 | 33.54 | 326453 |
| 1738884600 | 33.46 | 0.02 | 0.06 | 33.509999 | 33.79 | 33.369999 | 206884 |
| 1738798200 | 33.439999 | 0.36 | 1.09 | 33.27 | 33.479999 | 33.15 | 227058 |
| 1738711800 | 33.08 | 0.07 | 0.21 | 33.009999 | 33.384999 | 32.7184 | 177783 |
| 1738625400 | 33.009999 | 0.08 | 0.24 | 32.4 | 33.119999 | 32.299999 | 251511 |
| 1738366200 | 32.93 | -0.14 | -0.42 | 33.07 | 33.3999 | 32.93 | 242630 |
| 1738279800 | 33.07 | 0.67 | 2.07 | 32.88 | 33.07 | 32.79 | 295288 |
| 1738193400 | 32.4 | 0.12 | 0.37 | 32.46 | 32.7302 | 32.33 | 276990 |
| 1738107000 | 32.28 | -1.18 | -3.53 | 33.34 | 33.35 | 31.75 | 647115 |
| 1738020600 | 33.46 | -0.96 | -2.79 | 34.04 | 34.04 | 32.909999 | 561125 |
| 1737761400 | 34.42 | 0.7 | 2.08 | 34.22 | 34.43 | 34.09 | 279808 |
| 1737675000 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
| 1737588600 | 33.72 | -0.3 | -0.88 | 34.34 | 34.34 | 33.72 | 255717 |
| 1737502200 | 34.02 | 0.43 | 1.28 | 33.63 | 34.19 | 33.6 | 415134 |
| 1737156600 | 33.59 | 0.23 | 0.69 | 33.74 | 33.7499 | 33.4501 | 272060 |
| 1737070200 | 33.36 | 0.63 | 1.92 | 32.88 | 33.369999 | 32.7601 | 349510 |
| 1736983800 | 32.729999 | 0.62 | 1.93 | 32.479999 | 32.949599 | 32.45 | 290842 |
| 1736897400 | 32.11 | 0.39 | 1.23 | 31.95 | 32.14 | 31.75 | 247769 |
| 1736811000 | 31.72 | -0.44 | -1.37 | 32 | 32.15 | 31.3501 | 339031 |
| 1736551800 | 32.159999 | -0.19 | -0.59 | 32.2 | 32.351999 | 31.75 | 311742 |
| 1736379000 | 32.35 | -0.2 | -0.61 | 32.479999 | 32.499899 | 31.81 | 292384 |
| 1736292600 | 32.549999 | -0.15 | -0.46 | 32.77 | 32.77 | 32.321908 | 325952 |
| 1736206200 | 32.7 | 0.08 | 0.25 | 32.68 | 32.7999 | 32.34 | 293242 |
| 1735947000 | 32.619999 | 0.7 | 2.19 | 31.87 | 32.63 | 31.87 | 270136 |
| 1735860600 | 31.92 | 0.23 | 0.73 | 31.88 | 32.049999 | 31.74 | 251494 |
| 1735687800 | 31.69 | -0.12 | -0.38 | 31.7 | 31.8814 | 31.6 | 255679 |
| 1735601400 | 31.81 | -0.03 | -0.09 | 31.84 | 31.865 | 31.41 | 451419 |
| 1735342200 | 31.84 | 0.08 | 0.25 | 31.87 | 31.89 | 31.5522 | 229149 |
| 1735255800 | 31.76 | 0.14 | 0.44 | 32 | 32.08 | 31.65 | 276176 |
| 1735077840 | 31.62 | 0.31 | 0.99 | 31.39 | 31.69 | 31.35 | 107775 |
| 1734996600 | 31.31 | 0.06 | 0.19 | 31.25 | 31.4385 | 30.92 | 214459 |
| 1734737400 | 31.25 | 0.47 | 1.53 | 30.83 | 31.435 | 30.75 | 232616 |
| 1734651000 | 30.78 | -0.03 | -0.10 | 31.02 | 31.09 | 30.78 | 334987 |
| 1734564600 | 30.81 | -1.01 | -3.17 | 31.82 | 31.99 | 30.76 | 404732 |
| 1734478200 | 31.82 | -0.61 | -1.88 | 32.31 | 32.4022 | 31.65 | 485180 |
| 1734391800 | 32.43 | -0.6 | -1.82 | 32.85 | 32.9989 | 32.409999 | 267291 |
| 1734132600 | 33.03 | 0.09 | 0.27 | 33.1 | 33.25 | 32.9782 | 212187 |
| 1734046200 | 32.939999 | 0.16 | 0.49 | 32.84 | 33.15 | 32.78 | 208197 |
| 1733959800 | 32.78 | 0.11 | 0.34 | 32.74 | 32.96 | 32.59 | 325067 |
| 1733873400 | 32.67 | -0.95 | -2.83 | 33.56 | 33.6 | 32.509999 | 641434 |
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
