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 | 1.64 | 5.54054054054 | 29.6 | 31.49 | 29.535 | 190147 | 30.40385 | CS |
| 4 | 5.05 | 19.2821687667 | 26.19 | 31.49 | 26.19 | 221904 | 29.24766806 | CS |
| 12 | 7.1 | 29.4117647059 | 24.14 | 31.49 | 22.65 | 208377 | 26.49331745 | CS |
| 26 | 8.63 | 38.1689517912 | 22.61 | 31.49 | 21.45 | 219740 | 24.56147108 | CS |
| 52 | 13.41 | 75.2103196859 | 17.83 | 31.49 | 17.27 | 250690 | 22.67697784 | CS |
| 156 | 1.04 | 3.44370860927 | 30.2 | 31.49 | 14.73 | 366710 | 23.17046106 | CS |
| 260 | 21.58 | 223.395445135 | 9.66 | 31.49 | 3.61 | 473162 | 19.75035409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 31 | 0.03 | 0.10 | 31.39 | 31.49 | 30.99 | 155720 |
| 1732318800 | 30.97 | 0.44 | 1.44 | 30.53 | 31.1 | 30.53 | 164873 |
| 1732232400 | 30.53 | 0.34 | 1.13 | 30.49 | 30.765 | 30.2 | 136561 |
| 1732146000 | 30.19 | 0.28 | 0.94 | 29.91 | 30.2 | 29.535 | 144116 |
| 1732059600 | 29.91 | 0.07 | 0.23 | 29.6 | 30.19 | 29.55 | 349465 |
| 1731973200 | 29.84 | 0.25 | 0.84 | 29.7 | 29.99 | 29.42 | 353543 |
| 1731714000 | 29.59 | -0.07 | -0.24 | 29.8 | 29.9384 | 29.105 | 268550 |
| 1731627600 | 29.66 | 0.03 | 0.10 | 29.54 | 29.965 | 29.315 | 199308 |
| 1731541200 | 29.63 | -0.53 | -1.76 | 30.36 | 30.36 | 29.49 | 180156 |
| 1731454800 | 30.16 | 0.04 | 0.13 | 30.18 | 30.4895 | 29.76 | 210723 |
| 1731368400 | 30.12 | 0.87 | 2.97 | 29.82 | 30.14 | 26.77 | 346219 |
| 1731109200 | 29.25 | -0.07 | -0.24 | 29.5 | 29.6683 | 29.22 | 251225 |
| 1731022800 | 29.32 | -0.58 | -1.94 | 29.72 | 29.895 | 28.94 | 242794 |
| 1730936400 | 29.9 | 1.86 | 6.63 | 29.62 | 30.3511 | 29.3 | 396574 |
| 1730850000 | 28.04 | 0.65 | 2.37 | 27.43 | 28.24 | 27.35 | 196519 |
| 1730763600 | 27.39 | -0.04 | -0.15 | 27.33 | 27.59 | 27 | 169901 |
| 1730500800 | 27.43 | 1.04 | 3.94 | 26.55 | 27.505 | 26.535 | 158498 |
| 1730414400 | 26.39 | 0.02 | 0.08 | 27.51 | 27.58 | 26.2 | 160011 |
| 1730328000 | 26.37 | 0.04 | 0.15 | 26.38 | 26.77 | 26.35 | 160996 |
| 1730241600 | 26.33 | -0.11 | -0.42 | 26.19 | 26.625 | 26.19 | 192327 |
| 1730155200 | 26.44 | 0.62 | 2.40 | 26.04 | 26.525 | 26.01 | 110267 |
| 1729896000 | 25.82 | -0.21 | -0.81 | 26.24 | 26.495 | 25.81 | 103599 |
| 1729809600 | 26.03 | 0.4 | 1.56 | 25.67 | 26.27 | 25.625 | 181302 |
| 1729723200 | 25.63 | -0.56 | -2.14 | 26.09 | 26.44 | 25.36 | 154360 |
| 1729636800 | 26.19 | 0.01 | 0.04 | 26.1 | 26.41 | 25.86 | 130979 |
| 1729550400 | 26.18 | -0.92 | -3.39 | 27.1 | 27.11 | 26.13 | 118036 |
| 1729291200 | 27.1 | 0.03 | 0.11 | 26.83 | 27.325 | 26.71 | 237895 |
| 1729204800 | 27.07 | 0.07 | 0.26 | 27.19 | 27.28 | 26.95 | 151559 |
| 1729118400 | 27 | 0.37 | 1.39 | 26.91 | 27.195 | 26.83 | 199531 |
| 1729032000 | 26.63 | 0.03 | 0.11 | 26.42 | 27.31 | 26.42 | 212864 |
| 1728945600 | 26.6 | 0.56 | 2.15 | 26.08 | 26.78 | 25.89 | 215321 |
| 1728686400 | 26.04 | 1.51 | 6.16 | 24.99 | 26.06 | 24.78 | 202205 |
| 1728600000 | 24.53 | 0.28 | 1.15 | 24.12 | 24.57 | 24.015 | 238709 |
| 1728513600 | 24.25 | 0.54 | 2.28 | 23.72 | 24.305 | 23.51 | 250389 |
| 1728427200 | 23.71 | 0.38 | 1.63 | 23.39 | 23.73 | 23.14 | 282418 |
| 1728340800 | 23.33 | -0.36 | -1.52 | 23.58 | 23.58 | 23.095 | 254078 |
| 1728081600 | 23.69 | 0.51 | 2.20 | 23.18 | 23.71 | 23.015 | 238257 |
| 1727995200 | 23.18 | -0.72 | -3.01 | 23.61 | 23.69 | 22.82 | 272369 |
| 1727908800 | 23.9 | -0.36 | -1.48 | 24.17 | 24.63 | 23.645 | 206007 |
| 1727822400 | 24.26 | -1.14 | -4.49 | 25.05 | 25.205 | 24.025 | 207984 |
| 1727736000 | 25.4 | -0.02 | -0.08 | 25.41 | 25.64 | 25.144 | 178944 |
| 1727476800 | 25.42 | -0.12 | -0.47 | 25.66 | 26.16 | 25.42 | 130133 |
| 1727390400 | 25.54 | -0.13 | -0.51 | 26.05 | 26.05 | 25.49 | 135352 |
| 1727304000 | 25.67 | -0.22 | -0.85 | 25.8 | 25.85 | 25.51 | 118895 |
| 1727217600 | 25.89 | 0.36 | 1.41 | 25.68 | 25.95 | 25.51 | 141722 |
| 1727131200 | 25.53 | -0.03 | -0.12 | 25.74 | 25.945 | 25.5 | 127530 |
| 1726872000 | 25.56 | -0.27 | -1.05 | 25.91 | 25.91 | 25.46 | 1075656 |
| 1726785600 | 25.83 | 0.71 | 2.83 | 25.74 | 25.83 | 25.14 | 222983 |
| 1726699200 | 25.12 | 0.02 | 0.08 | 25 | 25.67 | 25 | 172592 |
| 1726612800 | 25.1 | 0.07 | 0.28 | 25.29 | 25.47 | 24.895 | 194010 |
| 1726526400 | 25.03 | 0.55 | 2.25 | 24.63 | 25.09 | 24.5 | 119137 |
| 1726267200 | 24.48 | 0.73 | 3.07 | 24 | 24.5 | 23.805 | 178257 |
| 1726180800 | 23.75 | 0.39 | 1.67 | 23.57 | 23.76 | 23.16 | 115331 |
| 1726094400 | 23.36 | 0 | 0.00 | 23.22 | 23.43 | 22.71 | 144916 |
| 1726008000 | 23.36 | 0.24 | 1.04 | 23.1 | 23.37 | 22.65 | 176619 |
| 1725921600 | 23.12 | -0.05 | -0.22 | 23.17 | 23.43 | 22.965 | 198724 |
| 1725662400 | 23.17 | -0.57 | -2.40 | 23.78 | 23.82 | 23.08 | 176037 |
| 1725576000 | 23.74 | 0.08 | 0.34 | 23.81 | 23.81 | 23.32 | 160154 |
| 1725489600 | 23.66 | 0.23 | 0.98 | 23.44 | 23.71 | 23.33 | 147657 |
| 1725403200 | 23.43 | -0.96 | -3.94 | 24.14 | 24.34 | 23.145 | 181780 |
| 1725057600 | 24.39 | 0.22 | 0.91 | 24.13 | 24.46 | 23.98 | 149003 |
| 1724971200 | 24.17 | 0.63 | 2.68 | 23.65 | 24.25 | 23.5 | 210819 |
| 1724884800 | 23.54 | -0.02 | -0.08 | 23.48 | 23.69 | 23.425 | 178869 |
| 1724798400 | 23.56 | -0.03 | -0.13 | 23.59 | 23.825 | 23.2701 | 249993 |
| 1724712000 | 23.59 | -0.05 | -0.21 | 23.89 | 23.97 | 23.51 | 148597 |
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
