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 | 1.3 | 3.896882494 | 33.36 | 34.9 | 33.34 | 5039502 | 34.34775763 | CS |
| 4 | 1.15 | 3.43181139958 | 33.51 | 34.9 | 31.05 | 5408126 | 33.02606605 | CS |
| 12 | 0.41 | 1.19708029197 | 34.25 | 36.93 | 31.05 | 6385582 | 33.69427038 | CS |
| 26 | -0.34 | -0.971428571429 | 35 | 39.795 | 31.05 | 7219735 | 35.02885099 | CS |
| 52 | 6.12 | 21.4435879467 | 28.54 | 39.795 | 27.425 | 7512177 | 33.76508175 | CS |
| 156 | -1.34 | -3.72222222222 | 36 | 41.47 | 24.075 | 8484583 | 32.09339428 | CS |
| 260 | 12.04 | 53.2272325376 | 22.62 | 41.47 | 12.54 | 9479910 | 28.60932124 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 34.72 | 0.04 | 0.12 | 34.85 | 34.9 | 34.38 | 5006936 |
| 1740008400 | 34.68 | 0.48 | 1.40 | 34.185 | 34.86 | 34.087352 | 5661732 |
| 1739922000 | 34.2 | 0.56 | 1.66 | 33.79 | 34.23 | 33.605 | 5307257 |
| 1739576400 | 33.64 | 0.34 | 1.02 | 33.36 | 33.81 | 33.34 | 4182825 |
| 1739490000 | 33.299999 | 0.26 | 0.79 | 33.1 | 33.34 | 32.9108 | 5393297 |
| 1739403600 | 33.04 | -0.11 | -0.33 | 32.83 | 33.25 | 32.505 | 4312322 |
| 1739317200 | 33.15 | 0.33 | 1.01 | 32.655 | 33.29 | 32.52 | 4415207 |
| 1739230800 | 32.82 | 0.55 | 1.70 | 32.59 | 33.095 | 32.38 | 5424175 |
| 1738971600 | 32.27 | -0.33 | -1.01 | 32.85 | 32.97 | 32.14 | 4253793 |
| 1738885200 | 32.6 | 0.03 | 0.09 | 32.59 | 32.74 | 32.384999 | 6197098 |
| 1738798800 | 32.57 | 0.56 | 1.75 | 32.009999 | 32.58 | 32.009999 | 5517933 |
| 1738712400 | 32.009999 | 0.01 | 0.03 | 31.96 | 32.36 | 31.78 | 5050654 |
| 1738626000 | 32 | -0.5 | -1.54 | 31.75 | 32.38 | 31.05 | 7819880 |
| 1738366800 | 32.5 | -0.3 | -0.91 | 32.979999 | 33.325 | 32.424999 | 6178681 |
| 1738280400 | 32.799999 | 0.19 | 0.58 | 33.02 | 33.08 | 32.685 | 3611708 |
| 1738194000 | 32.61 | -0.13 | -0.40 | 32.979999 | 33.055 | 32.555 | 4039368 |
| 1738107600 | 32.74 | -0.59 | -1.77 | 33.189999 | 33.189999 | 32.29 | 5947969 |
| 1738021200 | 33.33 | 0.6 | 1.83 | 32.6 | 33.36 | 32.31 | 9944057 |
| 1737762000 | 32.729999 | -0.4 | -1.21 | 33.509999 | 33.509999 | 32.63 | 4040838 |
| 1737675600 | 33.13 | 0 | 0.00 | 33.13 | 33.13 | 33.13 | 0 |
| 1737589200 | 33.13 | 0.18 | 0.55 | 33.04 | 33.57 | 33.005 | 4913706 |
| 1737502800 | 32.95 | 0.44 | 1.35 | 32.43 | 32.979999 | 32.22 | 7631280 |
| 1737157200 | 32.509999 | 0.16 | 0.49 | 32.72 | 33 | 32.5 | 8455670 |
| 1737070800 | 32.35 | -0.44 | -1.34 | 32.72 | 32.729999 | 32.34 | 7972875 |
| 1736984400 | 32.79 | 0.12 | 0.37 | 33.369999 | 33.545 | 32.695 | 7227048 |
| 1736898000 | 32.67 | 0.05 | 0.15 | 32.9 | 33.15 | 32.369999 | 5517497 |
| 1736811600 | 32.619999 | -0.58 | -1.75 | 33.09 | 33.09 | 32.47 | 7062950 |
| 1736552400 | 33.2 | -0.25 | -0.75 | 33.06 | 33.445 | 32.89 | 6134948 |
| 1736379600 | 33.45 | -0.22 | -0.65 | 33.479999 | 33.49 | 33.002 | 4810957 |
| 1736293200 | 33.67 | -0.2 | -0.59 | 33.93 | 34.45 | 33.445 | 5220965 |
| 1736206800 | 33.87 | 0.73 | 2.20 | 33.555 | 34.17 | 33.4801 | 7682670 |
| 1735947600 | 33.14 | 0.67 | 2.06 | 32.665 | 33.15 | 32.58 | 5395398 |
| 1735861200 | 32.47 | -0.16 | -0.49 | 32.779899 | 32.8063 | 32.284999 | 4569159 |
| 1735688400 | 32.63 | 0 | 0.00 | 32.825 | 32.915 | 32.435 | 4128158 |
| 1735602000 | 32.63 | -0.65 | -1.95 | 32.77 | 32.825 | 32.205 | 4166299 |
| 1735342800 | 33.28 | -0.15 | -0.45 | 33.296 | 33.39 | 32.97 | 4352246 |
| 1735256400 | 33.43 | -0.01 | -0.03 | 33.34 | 33.65 | 33.27 | 3062668 |
| 1735077840 | 33.439999 | 0.21 | 0.63 | 33.33 | 33.47 | 33.17 | 2136131 |
| 1734997200 | 33.229999 | 0.29 | 0.88 | 32.84 | 33.259999 | 32.65 | 5128241 |
| 1734738000 | 32.939999 | 0.48 | 1.48 | 32.284999 | 33.1901 | 32.25 | 17021515 |
| 1734651600 | 32.46 | -0.03 | -0.09 | 32.712 | 33.14 | 32.27 | 7456582 |
| 1734565200 | 32.49 | -1.35 | -3.99 | 33.82 | 33.82 | 32.439999 | 10218719 |
| 1734478800 | 33.84 | -0.35 | -1.02 | 33.61 | 34.36 | 33.479999 | 7973020 |
| 1734392400 | 34.19 | -0.36 | -1.04 | 34.26 | 34.78 | 34.05 | 8029706 |
| 1734133200 | 34.55 | -0.43 | -1.23 | 34.94 | 34.96 | 34.345 | 5011253 |
| 1734046800 | 34.98 | 0.43 | 1.24 | 34.4 | 35.14 | 34.26 | 4968194 |
| 1733960400 | 34.55 | -0.39 | -1.12 | 34.83 | 34.9 | 34.35 | 7920123 |
| 1733874000 | 34.94 | -1.51 | -4.14 | 36.12 | 36.125 | 34.9 | 7645403 |
| 1733787600 | 36.45 | 0.25 | 0.69 | 36.17 | 36.81 | 36.12 | 6162002 |
| 1733528400 | 36.2 | 0.03 | 0.08 | 36.46 | 36.6 | 35.895 | 6515178 |
| 1733442000 | 36.17 | -0.19 | -0.52 | 36.41 | 36.62 | 36.03 | 8269071 |
| 1733355600 | 36.36 | -0.43 | -1.17 | 36.71 | 36.73 | 35.955 | 8614882 |
| 1733269200 | 36.79 | 0.34 | 0.93 | 36.35 | 36.92 | 35.89 | 7194762 |
| 1733182800 | 36.45 | 1.02 | 2.88 | 35.75 | 36.6 | 35.22 | 11251255 |
| 1732917840 | 35.43 | 0.77 | 2.22 | 34.5852 | 35.88 | 34.5443 | 8144451 |
| 1732750800 | 34.66 | -4.44 | -11.36 | 36.56 | 37.4 | 33.534999 | 27353346 |
| 1732664400 | 39.1 | -0.2 | -0.51 | 39.25 | 39.62 | 38.94 | 11956906 |
| 1732578000 | 39.3 | 1.17 | 3.07 | 38.58 | 39.795 | 38.555 | 13952058 |
| 1732318800 | 38.13 | 0.22 | 0.58 | 38.21 | 38.65 | 37.9501 | 6800895 |
| 1732232400 | 37.91 | 1.23 | 3.35 | 36.755 | 37.96 | 36.73 | 5887012 |
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
