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 | -0.74 | -2.22824450467 | 33.21 | 33.86 | 32.2 | 1409195 | 32.90133193 | CS |
| 4 | 0.78 | 2.46134427264 | 31.69 | 33.86 | 30.985 | 1593092 | 32.7783815 | CS |
| 12 | -2.9 | -8.19903873339 | 35.37 | 36.63 | 30.985 | 1697187 | 33.80895413 | CS |
| 26 | -9.78 | -23.1479289941 | 42.25 | 43.02 | 30.985 | 1592952 | 36.49704886 | CS |
| 52 | -10.51 | -24.4532340624 | 42.98 | 49.14 | 30.985 | 1645152 | 39.24227488 | CS |
| 156 | 5.34 | 19.6830077405 | 27.13 | 51.285 | 23.5 | 1669065 | 38.68925222 | CS |
| 260 | 9.14 | 39.1770252893 | 23.33 | 51.285 | 4.5 | 2474253 | 24.36751071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 32.47 | -0.06 | -0.18 | 32.869999 | 32.869999 | 32.33 | 717872 |
| 1732750800 | 32.53 | 0.1 | 0.31 | 32.604999 | 33.14 | 32.5 | 886518 |
| 1732664400 | 32.43 | -0.69 | -2.08 | 33.04 | 33.04 | 32.2 | 1491060 |
| 1732578000 | 33.119999 | -0.28 | -0.84 | 33.7 | 33.86 | 32.88 | 2118869 |
| 1732318800 | 33.4 | 0.25 | 0.75 | 33.21 | 33.625 | 33.133499 | 1140333 |
| 1732232400 | 33.15 | 0.17 | 0.52 | 33.259999 | 33.57 | 33.1 | 1562122 |
| 1732146000 | 32.979999 | 0.47 | 1.45 | 32.645 | 32.99 | 32.42 | 1111264 |
| 1732059600 | 32.509999 | -0.47 | -1.43 | 32.689999 | 33.08 | 32.369999 | 1320176 |
| 1731973200 | 32.979999 | 0.48 | 1.48 | 32.549999 | 33.29 | 32.435 | 1524220 |
| 1731714000 | 32.5 | -0.83 | -2.49 | 33.395 | 33.58 | 32.439999 | 1201079 |
| 1731627600 | 33.33 | 0.88 | 2.71 | 32.905 | 33.34 | 32.72 | 1776887 |
| 1731541200 | 32.45 | 0.14 | 0.43 | 32.43 | 32.6392 | 31.645 | 1334059 |
| 1731454800 | 32.31 | -1.23 | -3.67 | 33.61 | 33.79 | 32.27 | 1468532 |
| 1731368400 | 33.54 | -0.07 | -0.21 | 33.4 | 33.72 | 33 | 1967495 |
| 1731109200 | 33.61 | 0.57 | 1.73 | 32.67 | 33.71 | 32.46 | 2540902 |
| 1731022800 | 33.04 | 0.2 | 0.61 | 32.689999 | 33.5 | 32.104999 | 2179635 |
| 1730936400 | 32.84 | 1.54 | 4.92 | 32.299999 | 33.25 | 32.1 | 2889114 |
| 1730850000 | 31.3 | -0.3 | -0.95 | 31.6 | 31.844 | 31.12 | 1278201 |
| 1730763600 | 31.6 | 0.49 | 1.58 | 31.4 | 31.97 | 31.4 | 1416523 |
| 1730500800 | 31.11 | -0.37 | -1.18 | 31.69 | 31.9073 | 30.985 | 1061763 |
| 1730414400 | 31.48 | 0.03 | 0.10 | 31.99 | 31.99 | 31.44 | 1124110 |
| 1730328000 | 31.45 | 0.22 | 0.70 | 31.245 | 31.84 | 31.12 | 810500 |
| 1730241600 | 31.23 | -0.63 | -1.98 | 31.765 | 31.8 | 31.12 | 1085419 |
| 1730155200 | 31.86 | -0.92 | -2.81 | 31.82 | 32.08 | 31.72 | 1159798 |
| 1729896000 | 32.78 | 0.37 | 1.14 | 32.63 | 32.99 | 32.45 | 1156343 |
| 1729809600 | 32.409999 | -0.18 | -0.55 | 32.72 | 32.84 | 32.06 | 1263085 |
| 1729723200 | 32.59 | -0.62 | -1.87 | 33.1 | 33.1 | 32.229999 | 955173 |
| 1729636800 | 33.21 | 0.11 | 0.33 | 33.299999 | 33.67 | 32.99 | 1260874 |
| 1729550400 | 33.1 | 0.07 | 0.21 | 33.49 | 33.49 | 32.71 | 2031781 |
| 1729291200 | 33.03 | -0.11 | -0.33 | 33.14 | 33.299999 | 32.85 | 1242357 |
| 1729204800 | 33.14 | 0.38 | 1.16 | 32.63 | 33.22 | 32.59 | 1297520 |
| 1729118400 | 32.759999 | -0.51 | -1.53 | 33.54 | 33.61 | 32.729999 | 1704506 |
| 1729032000 | 33.27 | -2.22 | -6.26 | 34.31 | 34.41 | 33.2325 | 1668003 |
| 1728945600 | 35.49 | -0.42 | -1.17 | 35.53 | 35.69 | 35.17 | 1021797 |
| 1728686400 | 35.91 | 0.4 | 1.13 | 35.49 | 36.235 | 35.49 | 2017618 |
| 1728600000 | 35.51 | 0.48 | 1.37 | 35.1 | 35.83 | 35.02 | 1788232 |
| 1728513600 | 35.03 | 0.25 | 0.72 | 34.38 | 35.205 | 34.13 | 1473402 |
| 1728427200 | 34.78 | -1.31 | -3.63 | 35.37 | 35.37 | 34.4734 | 1573563 |
| 1728340800 | 36.09 | 0.04 | 0.11 | 36.07 | 36.62 | 36.06 | 1214756 |
| 1728081600 | 36.05 | 0.44 | 1.24 | 35.93 | 36.31 | 35.61 | 1250716 |
| 1727995200 | 35.61 | 0.98 | 2.83 | 34.37 | 35.725 | 34.2 | 2356297 |
| 1727908800 | 34.63 | 0.12 | 0.35 | 34.91 | 35.115 | 34.22 | 2181920 |
| 1727822400 | 34.51 | 0.77 | 2.28 | 33.4 | 34.765 | 33.14 | 1873554 |
| 1727735520 | 33.74 | 0.01 | 0.03 | 33.439999 | 34.29 | 33.38 | 1365342 |
| 1727476800 | 33.73 | 0.94 | 2.87 | 33.27 | 33.875 | 33.119999 | 1776438 |
| 1727390400 | 32.79 | -1.62 | -4.71 | 33.49 | 33.74 | 32.53 | 2761088 |
| 1727304000 | 34.41 | -1.23 | -3.45 | 35.41 | 35.57 | 34.365 | 1088590 |
| 1727217600 | 35.64 | -0.18 | -0.50 | 36.46 | 36.63 | 35.62 | 1125867 |
| 1727131200 | 35.82 | 0.2 | 0.56 | 35.88 | 36.52 | 35.625 | 1743894 |
| 1726872000 | 35.62 | -0.4 | -1.11 | 35.85 | 35.85 | 35.11 | 3484284 |
| 1726785600 | 36.02 | 0.72 | 2.04 | 36 | 36.45 | 35.59 | 2063938 |
| 1726699200 | 35.3 | -0.06 | -0.17 | 35.39 | 36.04 | 35.1 | 2332233 |
| 1726612800 | 35.36 | 1.02 | 2.97 | 34.57 | 35.38 | 34.555 | 1271532 |
| 1726526400 | 34.34 | 0.17 | 0.50 | 34.48 | 34.68 | 34 | 1972400 |
| 1726267200 | 34.17 | 0.26 | 0.77 | 34.27 | 34.78 | 34.075 | 2088760 |
| 1726180800 | 33.91 | -0.13 | -0.38 | 34.01 | 34.3 | 33.59 | 2985227 |
| 1726094400 | 34.04 | 0.07 | 0.21 | 33.95 | 34.12 | 33.15 | 2487841 |
| 1726008000 | 33.97 | -0.56 | -1.62 | 34.22 | 34.3051 | 33.35 | 2765707 |
| 1725921600 | 34.53 | -0.05 | -0.14 | 34.61 | 34.95 | 34.51 | 2672706 |
| 1725662400 | 34.58 | -0.61 | -1.73 | 35.37 | 35.626 | 34.48 | 2368117 |
| 1725576000 | 35.19 | -0.18 | -0.51 | 35.455 | 35.56 | 34.95 | 2017377 |
| 1725489600 | 35.37 | -0.3 | -0.84 | 35.83 | 36.5 | 35.26 | 2447090 |
| 1725403200 | 35.67 | -1.61 | -4.32 | 36.32 | 36.44 | 35.49 | 1633879 |
| 1725057600 | 37.28 | -0.55 | -1.45 | 37.35 | 37.48 | 36.855 | 1058352 |
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
