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 | -1.21 | -5.22452504318 | 23.16 | 23.16 | 21.26 | 2539940 | 22.41745345 | CS |
| 4 | -1.27 | -5.46942291128 | 23.22 | 24.22 | 21.26 | 1531672 | 22.61843482 | CS |
| 12 | -3.53 | -13.8540031397 | 25.48 | 25.78 | 21.26 | 1168739 | 23.18331605 | CS |
| 26 | -7.05 | -24.3103448276 | 29 | 32.4 | 21.26 | 1176644 | 24.96162511 | CS |
| 52 | -14.8 | -40.2721088435 | 36.75 | 39.47 | 21.26 | 1107304 | 26.85158732 | CS |
| 156 | -14.8 | -40.2721088435 | 36.75 | 39.47 | 21.26 | 1107304 | 26.85158732 | CS |
| 260 | -14.8 | -40.2721088435 | 36.75 | 39.47 | 21.26 | 1107304 | 26.85158732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 22.34 | -0.19 | -0.84 | 21.83 | 22.39 | 21.26 | 5151144 |
| 1718923200 | 22.53 | 0.07 | 0.31 | 22.33 | 22.76 | 21.815 | 2528891 |
| 1718750400 | 22.46 | -0.01 | -0.04 | 22.34 | 22.63 | 22.05 | 1594509 |
| 1718664000 | 22.47 | -0.75 | -3.23 | 23.16 | 23.16 | 22.33 | 885216 |
| 1718404800 | 23.22 | 0.48 | 2.11 | 22.54 | 23.28 | 22.36 | 901521 |
| 1718318400 | 22.74 | -0.73 | -3.11 | 23.6 | 24.22 | 22.74 | 886046 |
| 1718232000 | 23.47 | 0.89 | 3.94 | 23.52 | 24.12 | 23.255 | 1519052 |
| 1718145600 | 22.58 | 0.03 | 0.13 | 22.4 | 22.64 | 22.22 | 1026972 |
| 1718059200 | 22.55 | 0.06 | 0.27 | 22.47 | 23.19 | 22.325 | 1224673 |
| 1717800000 | 22.49 | 0 | 0.00 | 22.42 | 22.62 | 22.1 | 1234765 |
| 1717713600 | 22.49 | 0.13 | 0.58 | 22.36 | 22.93 | 22.2 | 1302749 |
| 1717627200 | 22.36 | 0.28 | 1.27 | 22.11 | 22.62 | 21.87 | 1175990 |
| 1717540800 | 22.08 | -0.28 | -1.25 | 22.28 | 22.48 | 22 | 685016 |
| 1717454400 | 22.36 | -0.28 | -1.24 | 22.99 | 23.05 | 21.53 | 1249447 |
| 1717195200 | 22.64 | -0.09 | -0.40 | 22.88 | 23.39 | 22.32 | 2851775 |
| 1717108800 | 22.73 | -0.42 | -1.81 | 23.34 | 23.34 | 22.062 | 1448580 |
| 1717022400 | 23.15 | -0.34 | -1.45 | 23.19 | 23.67 | 22.9755 | 997630 |
| 1716936000 | 23.49 | -0.03 | -0.13 | 23.22 | 23.99 | 23.22 | 906117 |
| 1716590400 | 23.52 | -0.15 | -0.63 | 23.66 | 24.03 | 23.411 | 613480 |
| 1716504000 | 23.67 | -1.13 | -4.56 | 24.91 | 24.91 | 23.51 | 842927 |
| 1716417600 | 24.8 | 0.31 | 1.27 | 24.65 | 25.22 | 24.6 | 575120 |
| 1716331200 | 24.49 | -0.37 | -1.49 | 24.62 | 24.78 | 24.255 | 407807 |
| 1716244800 | 24.86 | -0.5 | -1.97 | 25.29 | 25.65 | 24.32 | 801837 |
| 1715985600 | 25.36 | 0.97 | 3.98 | 24.5 | 25.42 | 24.22 | 1169503 |
| 1715899200 | 24.39 | -0.41 | -1.65 | 24.66 | 24.72 | 24.24 | 672684 |
| 1715812800 | 24.8 | 1.36 | 5.80 | 24 | 24.8 | 23.48 | 1194817 |
| 1715726400 | 23.44 | -0.56 | -2.33 | 24 | 24.4 | 23.31 | 1484678 |
| 1715640000 | 24 | 0.35 | 1.48 | 23.91 | 24.04 | 23.42 | 1006207 |
| 1715380800 | 23.65 | -0.43 | -1.79 | 23.9 | 24.05 | 22.025 | 2282339 |
| 1715294400 | 24.08 | 2.55 | 11.84 | 24.13 | 24.95 | 23 | 3336133 |
| 1715208000 | 21.53 | -1.85 | -7.91 | 22.69 | 22.92 | 21.51 | 3648501 |
| 1715121600 | 23.38 | 0.16 | 0.69 | 23.25 | 23.59 | 22.86 | 586154 |
| 1715035200 | 23.22 | 0.74 | 3.29 | 22.75 | 23.37 | 22.53 | 707789 |
| 1714776000 | 22.48 | -0.02 | -0.09 | 23 | 23.01 | 22.34 | 1033817 |
| 1714689600 | 22.5 | -0.1 | -0.44 | 22.84 | 22.99 | 22.02 | 904085 |
| 1714603200 | 22.6 | 0.2 | 0.89 | 22.49 | 23.31 | 22.39 | 589223 |
| 1714516800 | 22.4 | -0.34 | -1.50 | 22.5 | 22.98 | 22.27 | 510993 |
| 1714430400 | 22.74 | -0.87 | -3.68 | 23.69 | 23.89 | 22.69 | 644291 |
| 1714171200 | 23.61 | 0.59 | 2.56 | 23.05 | 23.96 | 22.98 | 611723 |
| 1714084800 | 23.02 | 0.13 | 0.57 | 22.28 | 23.1 | 22.1211 | 1084154 |
| 1713998400 | 22.89 | -0.49 | -2.10 | 23.5 | 23.765 | 22.77 | 357877 |
| 1713912000 | 23.38 | 0.41 | 1.78 | 23.05 | 23.6 | 23.01 | 585161 |
| 1713825600 | 22.97 | 0.24 | 1.06 | 22.84 | 23.22 | 22.37 | 510981 |
| 1713566400 | 22.73 | -0.06 | -0.26 | 22.75 | 23.18 | 22.49 | 883617 |
| 1713480000 | 22.79 | -0.5 | -2.15 | 23.51 | 23.74 | 22.71 | 929704 |
| 1713393600 | 23.29 | -0.54 | -2.27 | 23.8 | 24.19 | 23.16 | 1322142 |
| 1713307200 | 23.83 | 0.37 | 1.58 | 23.75 | 23.955 | 23.25 | 1098005 |
| 1713220800 | 23.46 | -0.3 | -1.26 | 23.82 | 23.82 | 22.975 | 771262 |
| 1712961600 | 23.76 | -0.48 | -1.98 | 23.96 | 24.29 | 23.43 | 965546 |
| 1712875200 | 24.24 | 0.64 | 2.71 | 23.64 | 24.28 | 23.42 | 1210552 |
| 1712788800 | 23.6 | -0.69 | -2.84 | 23.49 | 23.99 | 23.272 | 1248508 |
| 1712702400 | 24.29 | 0.25 | 1.04 | 24 | 24.54 | 23.9 | 967678 |
| 1712616000 | 24.04 | -0.14 | -0.58 | 24.27 | 24.33 | 23.97 | 637040 |
| 1712356800 | 24.18 | -0.18 | -0.74 | 24.45 | 24.45 | 23.92 | 644972 |
| 1712270400 | 24.36 | 0.08 | 0.33 | 24.57 | 25.33 | 24.23 | 1055457 |
| 1712184000 | 24.28 | -0.76 | -3.04 | 24.64 | 24.905 | 23.98 | 1077992 |
| 1712097600 | 25.04 | -0.36 | -1.42 | 24.93 | 25.18 | 24.44 | 582000 |
| 1712011200 | 25.4 | -0.08 | -0.31 | 25.48 | 25.78 | 25.0001 | 660020 |
| 1711665600 | 25.48 | -0.79 | -3.01 | 26.32 | 26.53 | 25.28 | 866325 |
| 1711579200 | 26.27 | 0.48 | 1.86 | 26.08 | 26.42 | 25.6917 | 591938 |
| 1711492800 | 25.79 | 0.14 | 0.55 | 25.97 | 26.18 | 25.425 | 474854 |
| 1711406400 | 25.65 | -0.38 | -1.46 | 26 | 26.25 | 25.415 | 568392 |
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
