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 | -0.58 | -1.86495176849 | 31.1 | 31.17 | 29.83 | 3818347 | 30.48359902 | CS |
| 4 | -0.48 | -1.54838709677 | 31 | 32.14 | 29.83 | 4721072 | 30.96414574 | CS |
| 12 | 0.49 | 1.6317016317 | 30.03 | 32.14 | 28.68 | 5169133 | 30.23978159 | CS |
| 26 | 2.59 | 9.27318295739 | 27.93 | 32.14 | 27.26 | 5217273 | 29.62901426 | CS |
| 52 | 6.57 | 27.4321503132 | 23.95 | 32.14 | 23.155 | 5399936 | 27.54953958 | CS |
| 156 | 11.11 | 57.2385368367 | 19.41 | 32.14 | 16.36 | 6515529 | 22.79702699 | CS |
| 260 | 15.47 | 102.790697674 | 15.05 | 32.14 | 6.81 | 7041659 | 18.89071665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 30.52 | 0.03 | 0.10 | 30.51 | 30.7 | 30.46 | 2092884 |
| 1734997200 | 30.49 | 0.19 | 0.63 | 30.3 | 30.525 | 30.17 | 3101711 |
| 1734738000 | 30.3 | 0.23 | 0.76 | 29.93 | 30.34 | 29.83 | 3833266 |
| 1734651600 | 30.07 | -0.04 | -0.13 | 30.2 | 30.24 | 29.99 | 3602204 |
| 1734565200 | 30.11 | -0.88 | -2.84 | 30.72 | 30.78 | 30.08 | 2452541 |
| 1734478800 | 30.99 | -0.47 | -1.49 | 31.1 | 31.17 | 30.92 | 6102012 |
| 1734392400 | 31.46 | 0.25 | 0.80 | 31.5 | 31.51 | 31.275 | 6317758 |
| 1734133200 | 31.21 | 0.29 | 0.94 | 31.49 | 31.493 | 31.09 | 3286942 |
| 1734046800 | 30.92 | -0.27 | -0.87 | 31.25 | 31.28 | 30.915 | 4444170 |
| 1733960400 | 31.19 | 0.13 | 0.42 | 31.19 | 31.335 | 31.1 | 2887377 |
| 1733874000 | 31.06 | 0.02 | 0.06 | 31.19 | 31.25 | 31.03 | 3348222 |
| 1733787600 | 31.04 | -0.21 | -0.67 | 31.25 | 31.59 | 31.03 | 3897879 |
| 1733528400 | 31.25 | -0.65 | -2.04 | 31.42 | 31.47 | 31.08 | 4492624 |
| 1733442000 | 31.9 | 1.02 | 3.30 | 31.56 | 32.14 | 31.46 | 9124948 |
| 1733355600 | 30.88 | -0.04 | -0.13 | 31.03 | 31.34 | 30.68 | 7583577 |
| 1733269200 | 30.92 | 0.38 | 1.24 | 30.77 | 30.97 | 30.67 | 4069996 |
| 1733182800 | 30.54 | -0.01 | -0.03 | 30.65 | 30.67 | 30.42 | 6811371 |
| 1732917840 | 30.55 | -0.32 | -1.04 | 30.62 | 30.69 | 30.415 | 3612836 |
| 1732750800 | 30.87 | -0.14 | -0.45 | 30.98 | 31.03 | 30.83 | 6798112 |
| 1732664400 | 31.01 | -0.18 | -0.58 | 31 | 31.1 | 30.915 | 3932816 |
| 1732578000 | 31.19 | 0.43 | 1.40 | 31.1 | 31.355 | 31.075 | 8105619 |
| 1732318800 | 30.76 | 0.94 | 3.15 | 30.15 | 30.83 | 30.15 | 7561098 |
| 1732232400 | 29.82 | 0.09 | 0.30 | 29.765 | 29.875 | 29.6 | 2651960 |
| 1732146000 | 29.73 | -0.03 | -0.10 | 29.78 | 29.86 | 29.68 | 4548276 |
| 1732059600 | 29.76 | 0.01 | 0.03 | 29.28 | 29.838 | 29.27 | 2478567 |
| 1731973200 | 29.75 | 0.29 | 0.98 | 29.5 | 29.815 | 29.475 | 5995060 |
| 1731714000 | 29.46 | -0.17 | -0.57 | 29.58 | 29.66 | 29.37 | 2828249 |
| 1731627600 | 29.63 | -0.1 | -0.34 | 29.64 | 29.7 | 29.42 | 2736546 |
| 1731541200 | 29.73 | -0.22 | -0.73 | 29.75 | 29.81 | 29.64 | 2202032 |
| 1731454800 | 29.95 | -0.05 | -0.17 | 29.97 | 30.08 | 29.85 | 4150369 |
| 1731368400 | 30 | 0.18 | 0.60 | 29.82 | 30.09 | 29.75 | 2926567 |
| 1731109200 | 29.82 | -0.18 | -0.60 | 29.86 | 29.92 | 29.68 | 2979441 |
| 1731022800 | 30 | -0.9 | -2.91 | 30.44 | 30.44 | 29.85 | 7260065 |
| 1730936400 | 30.9 | -0.09 | -0.29 | 31.1 | 31.1 | 30.545 | 3435226 |
| 1730850000 | 30.99 | 0.8 | 2.65 | 30.55 | 31.17 | 30.55 | 4542258 |
| 1730763600 | 30.19 | -0.19 | -0.63 | 30.31 | 30.47 | 30.18 | 6186525 |
| 1730500800 | 30.38 | -0.03 | -0.10 | 30.56 | 30.68 | 30.36 | 4930471 |
| 1730414400 | 30.41 | -0.88 | -2.81 | 30.82 | 30.82 | 30.39 | 4714861 |
| 1730328000 | 31.29 | 0.04 | 0.13 | 31 | 31.53 | 30.9 | 10396685 |
| 1730241600 | 31.25 | 0.1 | 0.32 | 31.56 | 31.6 | 31.195 | 6047335 |
| 1730155200 | 31.15 | 1.67 | 5.66 | 30.68 | 31.2 | 30.57 | 10491145 |
| 1729896000 | 29.48 | -0.09 | -0.30 | 29.54 | 29.68 | 29.46 | 3612203 |
| 1729809600 | 29.57 | 0 | 0.00 | 29.6 | 29.69 | 29.5 | 2899599 |
| 1729723200 | 29.57 | -0.29 | -0.97 | 29.51 | 29.67 | 29.415 | 5199187 |
| 1729636800 | 29.86 | 0.34 | 1.15 | 29.78 | 29.87 | 29.72 | 7211008 |
| 1729550400 | 29.52 | -0.08 | -0.27 | 29.56 | 29.61 | 29.455 | 5480966 |
| 1729291200 | 29.6 | 0.72 | 2.49 | 29.71 | 29.78 | 29.56 | 4249855 |
| 1729204800 | 28.88 | -0.67 | -2.27 | 29.26 | 29.26 | 28.79 | 4611364 |
| 1729118400 | 29.55 | 0.26 | 0.89 | 29.42 | 29.595 | 29.36 | 4627319 |
| 1729032000 | 29.29 | 0.15 | 0.51 | 29.51 | 29.57 | 29.27 | 4584701 |
| 1728945600 | 29.14 | 0.44 | 1.53 | 29.12 | 29.188 | 29.03 | 3113346 |
| 1728686400 | 28.7 | -0.5 | -1.71 | 29 | 29 | 28.68 | 3770897 |
| 1728600000 | 29.2 | -0.15 | -0.51 | 29.43 | 29.45 | 29.15 | 4744359 |
| 1728513600 | 29.35 | 0.05 | 0.17 | 29.32 | 29.425 | 29.14 | 6289798 |
| 1728427200 | 29.3 | 0.49 | 1.70 | 29.22 | 29.37 | 29.12 | 5230962 |
| 1728340800 | 28.81 | -0.6 | -2.04 | 29.18 | 29.32 | 28.785 | 7294435 |
| 1728081600 | 29.41 | 0.11 | 0.38 | 29.34 | 29.455 | 29.3 | 7502514 |
| 1727995200 | 29.3 | -0.32 | -1.08 | 29.47 | 29.6 | 29.2 | 13415863 |
| 1727908800 | 29.62 | -0.25 | -0.84 | 29.87 | 29.885 | 29.45 | 7981746 |
| 1727822400 | 29.87 | 0.02 | 0.07 | 30.03 | 30.09 | 29.71 | 6290028 |
| 1727736000 | 29.85 | -0.75 | -2.45 | 30.16 | 30.19 | 29.78 | 13146652 |
| 1727476800 | 30.6 | -0.68 | -2.17 | 31.07 | 31.07 | 30.55 | 4477998 |
| 1727390400 | 31.28 | 0 | 0.00 | 31.34 | 31.49 | 31.24 | 7037759 |
| 1727304000 | 31.28 | 0.03 | 0.10 | 31.27 | 31.425 | 31.18 | 4823661 |
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
