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 | 0.2151 | 0.707940718604 | 30.3839 | 30.9489 | 30.343 | 0 | 0 | IX |
| 4 | -1.7343 | -5.3638199627 | 32.3333 | 32.4236 | 30.343 | 0 | 0 | IX |
| 12 | -0.8391 | -2.66905442759 | 31.4381 | 32.6416 | 30.343 | 0 | 0 | IX |
| 26 | 0.6401 | 2.13659380017 | 29.9589 | 32.6416 | 29.8161 | 0 | 0 | IX |
| 52 | 1.3218 | 4.51477600317 | 29.2772 | 32.6416 | 27.2211 | 0 | 0 | IX |
| 156 | 3.8249 | 14.2858209987 | 26.7741 | 32.6416 | 25.1626 | 0 | 0 | IX |
| 260 | 3.8249 | 14.2858209987 | 26.7741 | 32.6416 | 25.1626 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 30.599 | -0.13 | -0.42 | 30.7452 | 30.7452 | 30.4023 | 0 |
| 1742491800 | 30.7286 | -0.03 | -0.11 | 30.7337 | 30.9489 | 30.6772 | 0 |
| 1742405400 | 30.7619 | 0.19 | 0.61 | 30.6493 | 30.8104 | 30.6237 | 0 |
| 1742319000 | 30.5768 | -0.19 | -0.62 | 30.9101 | 30.9261 | 30.5566 | 0 |
| 1742232600 | 30.7666 | 0.05 | 0.17 | 30.7676 | 30.8685 | 30.7158 | 0 |
| 1741973400 | 30.7154 | 0.23 | 0.76 | 30.3839 | 30.76 | 30.343 | 0 |
| 1741887000 | 30.4833 | -0.15 | -0.50 | 30.5626 | 30.6904 | 30.4492 | 0 |
| 1741800600 | 30.6359 | -0.03 | -0.09 | 30.72 | 30.8561 | 30.4812 | 0 |
| 1741714200 | 30.6637 | -0.69 | -2.21 | 31.1038 | 31.1989 | 30.6165 | 0 |
| 1741627800 | 31.3578 | 0.2 | 0.64 | 31.515 | 31.5503 | 31.2052 | 0 |
| 1741368600 | 31.1597 | -0.32 | -1.02 | 31.2707 | 31.4005 | 31.0772 | 0 |
| 1741282200 | 31.4811 | 0.17 | 0.53 | 31.7244 | 31.7866 | 31.3404 | 0 |
| 1741195800 | 31.3142 | 0.03 | 0.09 | 31.2688 | 31.5805 | 31.2688 | 0 |
| 1741109400 | 31.2872 | -0.76 | -2.36 | 31.7513 | 31.7513 | 31.2225 | 0 |
| 1741023000 | 32.0428 | 0.18 | 0.57 | 32.1145 | 32.2334 | 32.0382 | 0 |
| 1740763800 | 31.86 | -0.15 | -0.47 | 31.7863 | 31.9144 | 31.7262 | 0 |
| 1740677400 | 32.0101 | 0 | 0.01 | 31.9831 | 32.143099 | 31.9217 | 0 |
| 1740591000 | 32.005699 | 0.17 | 0.53 | 31.9455 | 32.0963 | 31.9155 | 0 |
| 1740504600 | 31.8385 | -0.3 | -0.94 | 31.9852 | 32.0084 | 31.8 | 0 |
| 1740418200 | 32.1417 | -0.1 | -0.32 | 32.044199 | 32.1833 | 32.0305 | 0 |
| 1740159000 | 32.2443 | -0.07 | -0.23 | 32.3333 | 32.4236 | 32.2331 | 0 |
| 1740072600 | 32.3177 | -0.15 | -0.47 | 32.4656 | 32.484099 | 32.3049 | 0 |
| 1739986200 | 32.4692 | -0.05 | -0.15 | 32.4739 | 32.5026 | 32.2914 | 0 |
| 1739899800 | 32.5174 | 0.08 | 0.26 | 32.4534 | 32.527099 | 32.3833 | 0 |
| 1739813400 | 32.4332 | 0.07 | 0.23 | 32.388399 | 32.4794 | 32.376199 | 0 |
| 1739554200 | 32.3586 | -0.13 | -0.40 | 32.594299 | 32.594299 | 32.3401 | 0 |
| 1739467800 | 32.4897 | 0.08 | 0.26 | 32.3748 | 32.5122 | 32.316899 | 0 |
| 1739381400 | 32.4067 | -0.05 | -0.14 | 32.487299 | 32.5551 | 32.3033 | 0 |
| 1739295000 | 32.453699 | 0.12 | 0.37 | 32.3753 | 32.4639 | 32.3299 | 0 |
| 1739208600 | 32.334699 | 0.11 | 0.34 | 32.1941 | 32.347299 | 32.1714 | 0 |
| 1738949400 | 32.2263 | -0.01 | -0.02 | 32.2464 | 32.381999 | 32.192 | 0 |
| 1738863000 | 32.2335 | 0.23 | 0.73 | 32.1875 | 32.326099 | 32.1862 | 0 |
| 1738776600 | 31.9995 | -0.04 | -0.11 | 32.0396 | 32.069699 | 31.8406 | 0 |
| 1738690200 | 32.0345 | -0.22 | -0.68 | 32.210099 | 32.2104 | 31.921 | 0 |
| 1738603800 | 32.252499 | -0.32 | -0.98 | 32.498199 | 32.498199 | 31.9422 | 0 |
| 1738344600 | 32.5707 | 0.16 | 0.51 | 32.505499 | 32.641599 | 32.4801 | 0 |
| 1738258200 | 32.406399 | 0.04 | 0.13 | 32.275199 | 32.456899 | 32.275199 | 0 |
| 1738171800 | 32.3629 | 0.13 | 0.42 | 32.302799 | 32.4104 | 32.2896 | 0 |
| 1738085400 | 32.2284 | 0.28 | 0.86 | 32.1983 | 32.3187 | 32.106299 | 0 |
| 1737999000 | 31.9533 | -0.33 | -1.01 | 32.2417 | 32.2417 | 31.7732 | 0 |
| 1737739800 | 32.280099 | 0.11 | 0.35 | 32.2424 | 32.322699 | 32.209 | 0 |
| 1737653400 | 32.1663 | 0.09 | 0.28 | 32.042299 | 32.205 | 32.039099 | 0 |
| 1737567000 | 32.0763 | 0.16 | 0.50 | 31.9554 | 32.089799 | 31.8715 | 0 |
| 1737480600 | 31.9179 | 0.14 | 0.45 | 31.7791 | 31.9869 | 31.7703 | 0 |
| 1737394200 | 31.775 | -0.16 | -0.50 | 31.8495 | 31.9114 | 31.7504 | 0 |
| 1737135000 | 31.9337 | 0.3 | 0.94 | 31.6428 | 31.9591 | 31.6029 | 0 |
| 1737048600 | 31.6349 | 0.08 | 0.26 | 31.5786 | 31.6924 | 31.5364 | 0 |
| 1736962200 | 31.5544 | 0.4 | 1.28 | 31.2045 | 31.6326 | 31.1852 | 0 |
| 1736875800 | 31.1555 | -0.08 | -0.24 | 31.2494 | 31.3823 | 31.1552 | 0 |
| 1736789400 | 31.232 | -0.13 | -0.42 | 31.269 | 31.2887 | 31.0908 | 0 |
| 1736530200 | 31.3626 | -0.16 | -0.50 | 31.492 | 31.6357 | 31.2514 | 0 |
| 1736443800 | 31.5194 | 0.02 | 0.05 | 31.5214 | 31.5316 | 31.4623 | 0 |
| 1736357400 | 31.5034 | -0.1 | -0.30 | 31.5555 | 31.6007 | 31.3383 | 0 |
| 1736271000 | 31.599 | 0.01 | 0.04 | 31.5028 | 31.811 | 31.4554 | 0 |
| 1736184600 | 31.5862 | 0.16 | 0.51 | 31.3848 | 31.5967 | 31.2335 | 0 |
| 1735925400 | 31.4245 | -0.08 | -0.26 | 31.3059 | 31.4249 | 31.2485 | 0 |
| 1735839000 | 31.5079 | 0.26 | 0.82 | 31.1584 | 31.5148 | 31.1284 | 0 |
| 1735579800 | 31.251 | -0.02 | -0.07 | 31.3178 | 31.4593 | 31.0334 | 0 |
| 1735320600 | 31.2743 | 0.31 | 0.99 | 31.4381 | 31.4961 | 31.2301 | 0 |
| 1734975000 | 30.9682 | 0.06 | 0.19 | 30.8588 | 30.9796 | 30.826 | 0 |
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
