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 | 0.97 | 2.86982248521 | 33.8 | 34.83 | 33.36 | 299761 | 34.19650716 | CS |
| 4 | -0.36 | -1.02476515798 | 35.13 | 35.59 | 33.36 | 352326 | 34.40646247 | CS |
| 12 | -3.825 | -9.91061018267 | 38.595 | 39.34 | 32.94 | 323132 | 35.16596582 | CS |
| 26 | -1.08 | -3.01255230126 | 35.85 | 39.89 | 32.94 | 300050 | 36.1313017 | CS |
| 52 | 3.47 | 11.0862619808 | 31.3 | 39.89 | 31.142 | 288920 | 34.97993509 | CS |
| 156 | 1.52 | 4.57142857143 | 33.25 | 45.49 | 30.3 | 270435 | 35.46172913 | CS |
| 260 | -14.42 | -29.3149014027 | 49.19 | 50.5 | 24.49 | 285196 | 35.94629707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 34.77 | 0.35 | 1.02 | 34.43 | 34.98 | 34.26 | 242615 |
| 1739576400 | 34.42 | -0.15 | -0.43 | 34.54 | 34.6899 | 34.3499 | 208999 |
| 1739490000 | 34.57 | 0.85 | 2.52 | 33.89 | 34.62 | 33.735 | 368052 |
| 1739403600 | 33.72 | -0.28 | -0.82 | 33.479999 | 33.9 | 33.4 | 221246 |
| 1739317200 | 34 | 0.07 | 0.21 | 33.8 | 34.03 | 33.36 | 400745 |
| 1739230800 | 33.93 | -0.04 | -0.12 | 33.97 | 34 | 33.57 | 278559 |
| 1738971600 | 33.97 | -0.42 | -1.22 | 34.43 | 34.455 | 33.9342 | 230444 |
| 1738885200 | 34.39 | -0.21 | -0.61 | 34.75 | 34.89 | 34.26 | 305574 |
| 1738798800 | 34.6 | 0.25 | 0.73 | 34.57 | 34.9399 | 34.53 | 229410 |
| 1738712400 | 34.35 | -0.19 | -0.55 | 34.36 | 34.47 | 34.14 | 692867 |
| 1738626000 | 34.54 | 0.14 | 0.41 | 34.15 | 34.63 | 33.92 | 467719 |
| 1738366800 | 34.4 | 0.17 | 0.50 | 34.14 | 34.485 | 33.99 | 381086 |
| 1738280400 | 34.23 | 0.42 | 1.24 | 34.26 | 34.465 | 33.99 | 263682 |
| 1738194000 | 33.81 | -0.86 | -2.48 | 34.55 | 34.6775 | 33.57 | 289784 |
| 1738107600 | 34.67 | -0.24 | -0.69 | 34.73 | 35.06 | 34.38 | 361301 |
| 1738021200 | 34.91 | 0.53 | 1.54 | 34.5 | 35.3 | 34.49 | 673682 |
| 1737762000 | 34.38 | 0 | 0.00 | 34 | 34.67 | 33.87 | 313410 |
| 1737675600 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
| 1737589200 | 34.38 | -0.98 | -2.77 | 35.25 | 35.25 | 34.1 | 415129 |
| 1737502800 | 35.36 | 0.43 | 1.23 | 35.13 | 35.59 | 35.07 | 240178 |
| 1737157200 | 34.93 | 0.12 | 0.34 | 34.99 | 35.1978 | 34.785 | 319967 |
| 1737070800 | 34.81 | 0.48 | 1.40 | 34.44 | 34.955 | 34.29 | 434183 |
| 1736984400 | 34.33 | 0.15 | 0.44 | 34.61 | 34.78 | 34.15 | 258644 |
| 1736898000 | 34.18 | 0.14 | 0.41 | 34.09 | 34.28 | 33.88 | 211121 |
| 1736811600 | 34.04 | 0.54 | 1.61 | 33.32 | 34.06 | 33.265 | 251215 |
| 1736552400 | 33.5 | -0.74 | -2.16 | 33.68 | 33.94 | 32.939999 | 327332 |
| 1736379600 | 34.24 | 0.1 | 0.29 | 33.94 | 34.345 | 33.715 | 230657 |
| 1736293200 | 34.14 | 0.68 | 2.03 | 33.985 | 34.28 | 33.479999 | 405294 |
| 1736206800 | 33.46 | -0.81 | -2.36 | 34.13 | 34.24 | 33.345 | 351759 |
| 1735947600 | 34.27 | 0.24 | 0.71 | 34 | 34.38 | 33.91 | 322065 |
| 1735861200 | 34.03 | -0.52 | -1.51 | 34.56 | 34.67 | 33.95 | 238708 |
| 1735688400 | 34.55 | 0.11 | 0.32 | 34.66 | 34.8099 | 34.27 | 403096 |
| 1735602000 | 34.44 | 0.02 | 0.06 | 34.45 | 34.5377 | 34.06 | 169816 |
| 1735342800 | 34.42 | -0.27 | -0.78 | 34.9 | 34.9 | 34.27 | 226764 |
| 1735256400 | 34.69 | -0.04 | -0.12 | 34.56 | 34.9136 | 34.555 | 239443 |
| 1735077840 | 34.73 | 0.24 | 0.70 | 34.33 | 34.78 | 34.33 | 118329 |
| 1734997200 | 34.49 | -0.59 | -1.68 | 35 | 35 | 34.38 | 432605 |
| 1734738000 | 35.08 | 0.27 | 0.78 | 34.92 | 35.49 | 34.64 | 1305741 |
| 1734651600 | 34.81 | -0.6 | -1.69 | 35.645 | 35.81 | 34.81 | 351416 |
| 1734565200 | 35.41 | -1.1 | -3.01 | 36.7 | 36.775 | 35.19 | 418826 |
| 1734478800 | 36.51 | 0.1 | 0.27 | 36.27 | 36.68 | 36.2239 | 321473 |
| 1734392400 | 36.41 | -0.74 | -1.99 | 37.01 | 37.22 | 36.26 | 475234 |
| 1734133200 | 37.15 | 0.33 | 0.90 | 36.95 | 37.22 | 36.8568 | 231118 |
| 1734046800 | 36.82 | -0.28 | -0.75 | 37.4 | 37.56 | 36.67 | 208773 |
| 1733960400 | 37.1 | -0.58 | -1.54 | 37.56 | 37.76 | 37.07 | 246128 |
| 1733874000 | 37.68 | 0.26 | 0.69 | 37.39 | 37.945 | 37.2095 | 182199 |
| 1733787600 | 37.42 | -0.31 | -0.82 | 37.87 | 38.055 | 37.39 | 247071 |
| 1733528400 | 37.73 | -0.19 | -0.50 | 37.935 | 38.105 | 37.45 | 159857 |
| 1733442000 | 37.92 | -0.17 | -0.45 | 37.8301 | 38.09 | 37.8301 | 168012 |
| 1733355600 | 38.09 | -0.01 | -0.03 | 38.1 | 38.22 | 37.87 | 167994 |
| 1733269200 | 38.1 | 0 | 0.00 | 38.145 | 38.26 | 37.71 | 192779 |
| 1733182800 | 38.1 | -0.49 | -1.27 | 38.5 | 38.51 | 37.9444 | 330732 |
| 1732917840 | 38.59 | -0.11 | -0.28 | 38.845 | 39.15 | 38.49 | 205750 |
| 1732750800 | 38.7 | -0.21 | -0.54 | 39.205 | 39.34 | 38.69 | 280972 |
| 1732664400 | 38.91 | 0.48 | 1.25 | 38.595 | 38.97 | 38.43 | 349075 |
| 1732578000 | 38.43 | -0.44 | -1.13 | 38.89 | 39.395 | 38.43 | 347794 |
| 1732318800 | 38.87 | 0.17 | 0.44 | 38.94 | 39.15 | 38.59 | 263681 |
| 1732232400 | 38.7 | 0.33 | 0.86 | 38.2037 | 38.78 | 38.15 | 234219 |
| 1732146000 | 38.37 | -0.2 | -0.52 | 38.31 | 38.41 | 38.08 | 150281 |
| 1732059600 | 38.57 | 0.52 | 1.37 | 37.98 | 38.61 | 37.9 | 152404 |
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
