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 | 2.4666 | 8.28413098237 | 29.775 | 32.25 | 29.7746 | 278390 | 31.03602272 | CS |
| 4 | 5.2416 | 19.4133333333 | 27 | 32.25 | 25.83 | 229147 | 29.22723453 | CS |
| 12 | 1.2816 | 4.13953488372 | 30.96 | 32.25 | 25.83 | 154629 | 28.98982619 | CS |
| 26 | -3.4784 | -9.73796192609 | 35.72 | 35.99 | 25.83 | 155682 | 30.01088355 | CS |
| 52 | 1.2516 | 4.03872216844 | 30.99 | 35.99 | 23.76 | 190447 | 30.02569955 | CS |
| 156 | 14.4916 | 81.6428169014 | 17.75 | 35.99 | 13.26 | 160316 | 25.07906106 | CS |
| 260 | 6.0716 | 23.2006113871 | 26.17 | 35.99 | 9.98 | 155027 | 21.79662018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 32.24 | 0.27 | 0.84 | 32.11 | 32.6 | 31.76 | 274393 |
| 1732318800 | 31.97 | 0.79 | 2.53 | 31.505 | 31.99 | 31 | 217445 |
| 1732232400 | 31.18 | 0.34 | 1.10 | 30.87 | 31.555 | 30.445 | 210532 |
| 1732146000 | 30.84 | 0.07 | 0.23 | 30.69 | 30.85 | 29.79 | 288228 |
| 1732059600 | 30.77 | -0.01 | -0.03 | 30.54 | 30.96 | 30.3 | 389521 |
| 1731973200 | 30.78 | 1.07 | 3.60 | 29.775 | 30.89 | 29.7746 | 286224 |
| 1731714000 | 29.71 | 0.1 | 0.34 | 29.57 | 29.79 | 28.84 | 154118 |
| 1731627600 | 29.61 | -0.28 | -0.94 | 30.23 | 30.23 | 29.34 | 168548 |
| 1731541200 | 29.89 | 0.43 | 1.46 | 29.575 | 30.7 | 29.575 | 215045 |
| 1731454800 | 29.46 | 0.02 | 0.07 | 29.37 | 29.64 | 28.825 | 348064 |
| 1731368400 | 29.44 | 0.99 | 3.48 | 28.77 | 29.7496 | 28.59 | 237135 |
| 1731109200 | 28.45 | -0.58 | -2.00 | 29 | 29 | 27.095 | 369699 |
| 1731022800 | 29.03 | -0.41 | -1.39 | 27.1 | 29.25 | 25.83 | 304973 |
| 1730936400 | 29.44 | 2.49 | 9.24 | 29.03 | 29.89 | 28.6 | 358764 |
| 1730850000 | 26.95 | 0.73 | 2.78 | 26.135 | 27 | 26.135 | 180729 |
| 1730763600 | 26.22 | -0.19 | -0.72 | 26.46 | 26.89 | 26.19 | 139551 |
| 1730500800 | 26.41 | 0.2 | 0.76 | 26.34 | 27.07 | 26.05 | 187572 |
| 1730414400 | 26.21 | -0.4 | -1.50 | 26.73 | 26.73 | 26.11 | 113396 |
| 1730328000 | 26.61 | -0.18 | -0.67 | 26.77 | 27.055 | 26.38 | 202425 |
| 1730241600 | 26.79 | -0.75 | -2.72 | 27.2 | 27.495 | 26.76 | 95931 |
| 1730155200 | 27.54 | 0.64 | 2.38 | 27 | 27.715 | 27 | 115036 |
| 1729896000 | 26.9 | -0.08 | -0.30 | 27.26 | 27.43 | 26.78 | 209655 |
| 1729809600 | 26.98 | -0.68 | -2.46 | 27.68 | 27.78 | 26.75 | 132795 |
| 1729723200 | 27.66 | 0.03 | 0.11 | 27.55 | 27.9922 | 27.27 | 76998 |
| 1729636800 | 27.63 | -0.45 | -1.60 | 27.82 | 28.13 | 27.61 | 211702 |
| 1729550400 | 28.08 | -0.29 | -1.02 | 28.32 | 28.5 | 27.98 | 91786 |
| 1729291200 | 28.37 | -0.64 | -2.21 | 29.13 | 29.23 | 28.35 | 63175 |
| 1729204800 | 29.01 | 0.06 | 0.21 | 29.04 | 29.05 | 28.72 | 104105 |
| 1729118400 | 28.95 | 0.32 | 1.12 | 29.01 | 29.36 | 28.7289 | 182460 |
| 1729032000 | 28.63 | -0.16 | -0.56 | 28.83 | 29.235 | 28.47 | 78608 |
| 1728945600 | 28.79 | -0.01 | -0.03 | 28.68 | 28.97 | 28.535 | 60256 |
| 1728686400 | 28.8 | 0.52 | 1.84 | 28.2 | 28.825 | 28.2 | 69195 |
| 1728600000 | 28.28 | -0.16 | -0.56 | 28.06 | 28.48 | 27.84 | 73441 |
| 1728513600 | 28.44 | 0.06 | 0.21 | 28.35 | 29.02 | 28.17 | 56511 |
| 1728427200 | 28.38 | -0.16 | -0.56 | 28.67 | 28.67 | 28.13 | 76318 |
| 1728340800 | 28.54 | -0.02 | -0.07 | 28.3 | 28.62 | 28.15 | 172414 |
| 1728081600 | 28.56 | 0.16 | 0.56 | 28.68 | 28.8 | 28.44 | 101543 |
| 1727995200 | 28.4 | -0.58 | -2.00 | 28.52 | 28.66 | 28.19 | 102908 |
| 1727908800 | 28.98 | -0.51 | -1.73 | 29.23 | 29.51 | 28.96 | 74632 |
| 1727822400 | 29.49 | -0.35 | -1.17 | 29.86 | 29.86 | 29.25 | 77547 |
| 1727735520 | 29.84 | -0.01 | -0.03 | 29.66 | 30.195 | 29.37 | 202589 |
| 1727476800 | 29.85 | 0.65 | 2.23 | 29.53 | 29.985 | 29.24 | 95480 |
| 1727390400 | 29.2 | 0.43 | 1.49 | 29.38 | 29.4 | 28.88 | 102471 |
| 1727304000 | 28.77 | -0.79 | -2.67 | 29.63 | 29.63 | 28.75 | 121037 |
| 1727217600 | 29.56 | -0.26 | -0.87 | 29.8 | 30.15 | 29.51 | 88460 |
| 1727131200 | 29.82 | -0.17 | -0.57 | 30.06 | 30.305 | 29.69 | 68614 |
| 1726872000 | 29.99 | -0.76 | -2.47 | 30.35 | 31.11 | 29.98 | 387571 |
| 1726785600 | 30.75 | 0.75 | 2.50 | 30.83 | 30.83 | 30.31 | 109707 |
| 1726699200 | 30 | 0.11 | 0.37 | 29.75 | 30.65 | 29.63 | 188351 |
| 1726612800 | 29.89 | 0.96 | 3.32 | 29.47 | 30.39 | 29.3318 | 125404 |
| 1726526400 | 28.93 | 0.08 | 0.28 | 29.13 | 29.35 | 28.87 | 65299 |
| 1726267200 | 28.85 | 0.72 | 2.56 | 28.65 | 29.14 | 28.3018 | 67949 |
| 1726180800 | 28.13 | 0.34 | 1.22 | 27.74 | 28.63 | 27.74 | 67628 |
| 1726094400 | 27.79 | 0.48 | 1.76 | 27.01 | 27.93 | 26.5 | 168722 |
| 1726008000 | 27.31 | -0.33 | -1.19 | 27.7 | 27.7 | 27.01 | 109777 |
| 1725921600 | 27.64 | -0.06 | -0.22 | 27.86 | 28.12 | 27.545 | 85033 |
| 1725662400 | 27.7 | -0.91 | -3.18 | 28.53 | 28.86 | 27.545 | 112188 |
| 1725576000 | 28.61 | -0.13 | -0.45 | 28.56 | 28.86 | 28.24 | 101631 |
| 1725489600 | 28.74 | -0.29 | -1.00 | 28.98 | 29.11 | 28.475 | 111142 |
| 1725403200 | 29.03 | -2.4 | -7.64 | 30.96 | 30.96 | 28.975 | 145044 |
| 1725057600 | 31.43 | 0.52 | 1.68 | 30.84 | 31.52 | 30.76 | 129813 |
| 1724971200 | 30.91 | 0.67 | 2.22 | 30.57 | 31.04 | 29.9 | 88405 |
| 1724884800 | 30.24 | -0.21 | -0.69 | 30.45 | 30.68 | 30.24 | 73206 |
| 1724798400 | 30.45 | -0.17 | -0.56 | 30.54 | 31.05 | 30.25 | 57353 |
| 1724712000 | 30.62 | -0.17 | -0.55 | 31.16 | 31.35 | 30.49 | 78670 |
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
