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 | 1.01 | 2.80555555556 | 36 | 37.1 | 35.22 | 1087803 | 36.07874262 | CS |
| 4 | 2.76 | 8.05839416058 | 34.25 | 37.37 | 32.61 | 1674275 | 35.34796091 | CS |
| 12 | 1.69 | 4.78482446206 | 35.32 | 37.37 | 31.44 | 1657059 | 34.1631762 | CS |
| 26 | 0.23 | 0.625339858619 | 36.78 | 39.47 | 31.44 | 1808338 | 35.63440033 | CS |
| 52 | 7.33 | 24.6967654987 | 29.68 | 39.98 | 29.49 | 1662782 | 35.501442 | CS |
| 156 | 11.84 | 47.0401271355 | 25.17 | 39.98 | 13.09 | 1186787 | 27.99585302 | CS |
| 260 | 26.52 | 252.812202097 | 10.49 | 39.98 | 8.84 | 1167270 | 24.37601675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 37.01 | 0.01 | 0.03 | 36.8 | 37.045 | 36.38 | 1407124 |
| 1732232400 | 37 | 1 | 2.78 | 36.3 | 37.1 | 36.16 | 1735781 |
| 1732146000 | 36 | 0.25 | 0.70 | 35.7325 | 36.04 | 35.3 | 800913 |
| 1732059600 | 35.75 | 0.04 | 0.11 | 35.36 | 35.95 | 35.23 | 698630 |
| 1731973200 | 35.71 | 0.34 | 0.96 | 35.395 | 35.83 | 35.23 | 751428 |
| 1731714000 | 35.37 | -0.84 | -2.32 | 36 | 36.13 | 35.22 | 1452265 |
| 1731627600 | 36.21 | -0.31 | -0.85 | 36.66 | 36.685 | 35.96 | 1078446 |
| 1731541200 | 36.52 | -0.44 | -1.19 | 37.005 | 37.17 | 36.495 | 2084617 |
| 1731454800 | 36.96 | 0.09 | 0.24 | 36.82 | 37.07 | 36 | 2239193 |
| 1731368400 | 36.87 | -0.23 | -0.62 | 37.15 | 37.37 | 36.76 | 814445 |
| 1731109200 | 37.1 | 0.35 | 0.95 | 36.7 | 37.21 | 36.59 | 1131990 |
| 1731022800 | 36.75 | -0.23 | -0.62 | 36.98 | 37.15 | 36.52 | 990861 |
| 1730936400 | 36.98 | 1.87 | 5.33 | 36.55 | 37.21 | 35.53 | 2585399 |
| 1730850000 | 35.11 | -0.14 | -0.40 | 35.17 | 35.31 | 34.97 | 1923536 |
| 1730763600 | 35.25 | -0.09 | -0.25 | 35.47 | 35.93 | 35.18 | 2949295 |
| 1730500800 | 35.34 | 1.2 | 3.51 | 34.43 | 35.38 | 34.35 | 2690545 |
| 1730414400 | 34.14 | 0.93 | 2.80 | 32.9 | 34.22 | 32.75 | 2198075 |
| 1730328000 | 33.21 | -0.73 | -2.15 | 33.92 | 34.23 | 33.159999 | 1661319 |
| 1730241600 | 33.94 | 1.07 | 3.26 | 32.65 | 34.06 | 32.61 | 1283476 |
| 1730155200 | 32.869999 | 0.03 | 0.09 | 33.049999 | 33.229999 | 32.825 | 2219637 |
| 1729896000 | 32.84 | -1.36 | -3.98 | 34.25 | 34.56 | 32.744999 | 2195640 |
| 1729809600 | 34.2 | 0.63 | 1.88 | 33.6 | 34.265 | 33.29 | 2344182 |
| 1729723200 | 33.57 | -0.22 | -0.65 | 33.71 | 33.97 | 33.21 | 902916 |
| 1729636800 | 33.79 | -0.56 | -1.63 | 34.1589 | 34.28 | 33.76 | 1337976 |
| 1729550400 | 34.35 | 0.36 | 1.06 | 33.78 | 34.41 | 33.69 | 1234782 |
| 1729291200 | 33.99 | -0.02 | -0.06 | 34.18 | 34.18 | 33.67 | 700583 |
| 1729204800 | 34.01 | 0.33 | 0.98 | 33.87 | 34.03 | 33.6935 | 1252604 |
| 1729118400 | 33.68 | 0.11 | 0.33 | 33.92 | 34.07 | 33.58 | 1081577 |
| 1729032000 | 33.57 | 0.19 | 0.57 | 33.5 | 33.66 | 33.04 | 2057826 |
| 1728945600 | 33.38 | 0.23 | 0.69 | 33.21 | 33.54 | 33.115 | 745140 |
| 1728686400 | 33.15 | 0.61 | 1.87 | 32.619999 | 33.15 | 32.6 | 866830 |
| 1728600000 | 32.54 | -0.14 | -0.43 | 32.465 | 32.744999 | 32.29 | 829784 |
| 1728513600 | 32.68 | 0.6 | 1.87 | 32.159999 | 32.689999 | 32.009999 | 1037585 |
| 1728427200 | 32.08 | 0.08 | 0.25 | 32.17 | 32.21 | 31.95 | 1754887 |
| 1728340800 | 32 | -0.13 | -0.40 | 31.82 | 32.29 | 31.8 | 1306803 |
| 1728081600 | 32.13 | 0.64 | 2.03 | 32.06 | 32.22 | 31.68 | 1584013 |
| 1727995200 | 31.49 | -0.98 | -3.02 | 32.25 | 32.33 | 31.44 | 2049499 |
| 1727908800 | 32.47 | 0.1 | 0.31 | 31.96 | 32.57 | 31.96 | 1649321 |
| 1727822400 | 32.369999 | -0.65 | -1.97 | 32.909999 | 32.939999 | 32.21 | 1483535 |
| 1727735520 | 33.02 | -0.62 | -1.84 | 33.42 | 33.73 | 32.7 | 2116764 |
| 1727476800 | 33.64 | -0.31 | -0.91 | 34.13 | 34.47 | 33.63 | 2323183 |
| 1727390400 | 33.95 | 0.99 | 3.00 | 33.229999 | 33.96 | 32.77 | 6834120 |
| 1727304000 | 32.96 | -1.03 | -3.03 | 33.94 | 34.01 | 32.75 | 6304780 |
| 1727217600 | 33.99 | -0.5 | -1.45 | 34.5 | 34.545 | 33.66 | 4013716 |
| 1727131200 | 34.49 | -0.73 | -2.07 | 35.25 | 35.54 | 34.39 | 1932600 |
| 1726872000 | 35.22 | -0.58 | -1.62 | 35.48 | 35.8 | 35.09 | 2428539 |
| 1726785600 | 35.8 | 1.08 | 3.11 | 35.49 | 36.01 | 35.11 | 1557934 |
| 1726699200 | 34.72 | 0.12 | 0.35 | 34.75 | 35.06 | 34.27 | 1085481 |
| 1726612800 | 34.6 | 0.15 | 0.44 | 34.67 | 34.89 | 34.34 | 852539 |
| 1726526400 | 34.45 | -0.02 | -0.06 | 34.59 | 34.82 | 34.16 | 812248 |
| 1726267200 | 34.47 | 0.44 | 1.29 | 34.558 | 34.8 | 34.33 | 578820 |
| 1726180800 | 34.03 | 0.23 | 0.68 | 33.825 | 34.4 | 33.66 | 1128009 |
| 1726094400 | 33.8 | 1.07 | 3.27 | 32.7 | 33.84 | 32.25 | 1074470 |
| 1726008000 | 32.729999 | -0.01 | -0.03 | 32.81 | 32.9 | 32.42 | 1129317 |
| 1725921600 | 32.74 | -0.08 | -0.24 | 32.99 | 33.04 | 32.36 | 1263873 |
| 1725662400 | 32.82 | -0.26 | -0.79 | 33.265 | 33.54 | 32.71 | 1160761 |
| 1725576000 | 33.08 | -0.35 | -1.05 | 33.35 | 33.53 | 33.04 | 640083 |
| 1725489600 | 33.43 | -0.49 | -1.44 | 33.7 | 34 | 33.35 | 864364 |
| 1725403200 | 33.92 | -1.63 | -4.59 | 35.18 | 35.1899 | 33.78 | 952664 |
| 1725057600 | 35.55 | 0.35 | 0.99 | 35.32 | 35.72 | 35.16 | 1006889 |
| 1724971200 | 35.2 | 0.1 | 0.28 | 35.4 | 35.95 | 34.96 | 1090045 |
| 1724884800 | 35.1 | -0.49 | -1.38 | 35.61 | 35.82 | 34.91 | 662308 |
| 1724798400 | 35.59 | -0.01 | -0.03 | 35.52 | 36.06 | 35.45 | 766521 |
| 1724712000 | 35.6 | -0.16 | -0.45 | 35.91 | 36.33 | 35.58 | 556133 |
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
