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 | 4.8 | 16.5688643424 | 28.97 | 33.99 | 28.97 | 2331028 | 30.85913646 | CS |
| 4 | 3.31 | 10.8667104399 | 30.46 | 33.99 | 28.97 | 1870385 | 30.47861248 | CS |
| 12 | -1.98 | -5.53846153846 | 35.75 | 36.05 | 28.97 | 2144958 | 32.03791608 | CS |
| 26 | 2.31 | 7.34265734266 | 31.46 | 36.34 | 25.1598 | 3258753 | 30.77447711 | CS |
| 52 | 4.19 | 14.1649763354 | 29.58 | 36.34 | 14.65 | 3569650 | 26.30168555 | CS |
| 156 | -14.96 | -30.6997742664 | 48.73 | 53.3105 | 14.65 | 2566339 | 30.88756184 | CS |
| 260 | -48.38 | -58.8922702374 | 82.15 | 92.81 | 13.69 | 2767805 | 32.61433698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 33.56 | 1.9 | 6.00 | 33.47 | 33.99 | 32.9 | 8771138 |
| 1718923200 | 31.66 | 0.52 | 1.67 | 30.5 | 32.15 | 30.19 | 3774028 |
| 1718750400 | 31.14 | 0.67 | 2.20 | 30.62 | 31.29 | 30.5301 | 1791101 |
| 1718664000 | 30.47 | 1.12 | 3.82 | 29.25 | 30.53 | 29.15 | 1917216 |
| 1718404800 | 29.35 | -0.03 | -0.10 | 28.97 | 29.445 | 28.97 | 1841767 |
| 1718318400 | 29.38 | -0.39 | -1.31 | 29.62 | 29.83 | 29.14 | 1221549 |
| 1718232000 | 29.77 | 0.04 | 0.13 | 29.9 | 30.21 | 29.43 | 1526920 |
| 1718145600 | 29.73 | -0.19 | -0.64 | 29.72 | 30 | 29.34 | 2138346 |
| 1718059200 | 29.92 | -0.03 | -0.10 | 29.95 | 30.37 | 29.73 | 3103491 |
| 1717800000 | 29.95 | -0.5 | -1.64 | 30.28 | 30.34 | 29.93 | 2820300 |
| 1717713600 | 30.45 | -0.78 | -2.50 | 31 | 31.15 | 30.26 | 1483315 |
| 1717627200 | 31.23 | 0.26 | 0.84 | 30.63 | 31.31 | 30.53 | 1324597 |
| 1717540800 | 30.97 | -0.14 | -0.45 | 31.2 | 31.37 | 30.304 | 1716150 |
| 1717454400 | 31.11 | 0.79 | 2.61 | 30.41 | 31.4425 | 30.41 | 2050529 |
| 1717195200 | 30.32 | 0 | 0.00 | 30.4 | 30.74 | 30.12 | 1158491 |
| 1717108800 | 30.32 | 0.13 | 0.43 | 30.45 | 30.68 | 30.055 | 1063425 |
| 1717022400 | 30.19 | -0.35 | -1.15 | 30.25 | 30.4499 | 30.05 | 747483 |
| 1716936000 | 30.54 | -0.54 | -1.74 | 31 | 31.035 | 30.3 | 2371303 |
| 1716590400 | 31.08 | 0.9 | 2.98 | 30.46 | 31.14 | 29.94 | 1666309 |
| 1716504000 | 30.18 | -1.3 | -4.13 | 31.55 | 31.6 | 30.15 | 2697624 |
| 1716417600 | 31.48 | 0.29 | 0.93 | 31.07 | 31.48 | 30.86 | 1815648 |
| 1716331200 | 31.19 | 0.18 | 0.58 | 30.97 | 31.21 | 30.76 | 1449494 |
| 1716244800 | 31.01 | 0.5 | 1.64 | 30.81 | 31.515 | 30.51 | 1556729 |
| 1715985600 | 30.51 | -0.48 | -1.55 | 30.95 | 31.03 | 30.315 | 1619280 |
| 1715899200 | 30.99 | 0.48 | 1.57 | 30.46 | 31.28 | 30.29 | 1777046 |
| 1715812800 | 30.51 | -0.09 | -0.29 | 30.66 | 30.81 | 30.32 | 673911 |
| 1715726400 | 30.6 | 0.31 | 1.02 | 30.59 | 31.09 | 30.54 | 1141876 |
| 1715640000 | 30.29 | -0.2 | -0.66 | 30.41 | 30.87 | 30.17 | 2185741 |
| 1715380800 | 30.49 | -0.28 | -0.91 | 30.81 | 31.13 | 30.366 | 1488580 |
| 1715294400 | 30.77 | -0.13 | -0.42 | 30.75 | 31.25 | 30.4 | 1773671 |
| 1715208000 | 30.9 | -2.01 | -6.11 | 32.17 | 32.39 | 30.82 | 4007253 |
| 1715121600 | 32.909999 | -0.11 | -0.33 | 32 | 33.5 | 31.745 | 3665227 |
| 1715035200 | 33.02 | 0.09 | 0.27 | 32.84 | 33.29 | 31.49 | 2699504 |
| 1714776000 | 32.93 | -0.09 | -0.27 | 33.409999 | 33.64 | 32.79 | 2394658 |
| 1714689600 | 33.02 | 0.95 | 2.96 | 32.85 | 33.549999 | 32.585 | 2234412 |
| 1714603200 | 32.07 | 0.07 | 0.22 | 32.02 | 32.68 | 31.78 | 1993017 |
| 1714516800 | 32 | -0.61 | -1.87 | 32.32 | 32.68 | 31.705 | 1871134 |
| 1714430400 | 32.61 | 0.12 | 0.37 | 32.39 | 32.78 | 32.2275 | 1435587 |
| 1714171200 | 32.49 | 0.68 | 2.14 | 31.69 | 32.61 | 31.41 | 1743205 |
| 1714084800 | 31.81 | 0.27 | 0.86 | 31 | 31.89 | 30.68 | 2575633 |
| 1713998400 | 31.54 | -0.59 | -1.84 | 33.259999 | 33.71 | 31.11 | 3392264 |
| 1713912000 | 32.13 | -0.77 | -2.34 | 33.119999 | 33.299999 | 31.6 | 4264465 |
| 1713825600 | 32.9 | -0.03 | -0.09 | 32.95 | 33.96 | 32.67 | 2617150 |
| 1713566400 | 32.93 | -0.22 | -0.66 | 33.009999 | 33.439999 | 32.67 | 2006460 |
| 1713480000 | 33.15 | -0.22 | -0.66 | 33.259999 | 34.4 | 33.15 | 2245094 |
| 1713393600 | 33.369999 | -0.37 | -1.10 | 34.01 | 34.25 | 33.33 | 1150396 |
| 1713307200 | 33.74 | 0.33 | 0.99 | 33.479999 | 33.97 | 33.07 | 1607673 |
| 1713220800 | 33.409999 | -0.86 | -2.51 | 34.43 | 34.66 | 33.409999 | 2602291 |
| 1712961600 | 34.27 | -0.46 | -1.32 | 34.65 | 35.1 | 33.9 | 2642756 |
| 1712875200 | 34.73 | 0.54 | 1.58 | 34.29 | 34.76 | 33.65 | 2272711 |
| 1712788800 | 34.19 | 0.56 | 1.67 | 32.9 | 34.26 | 32.7 | 1834561 |
| 1712702400 | 33.63 | -0.28 | -0.83 | 33.8 | 34.32 | 33.62 | 1788488 |
| 1712616000 | 33.91 | -0.48 | -1.40 | 34.43 | 34.63 | 33.9 | 1543777 |
| 1712356800 | 34.39 | 0.36 | 1.06 | 34.11 | 34.94 | 33.9 | 2118924 |
| 1712270400 | 34.03 | 0.16 | 0.47 | 34.2 | 35.24 | 33.45 | 3794351 |
| 1712184000 | 33.87 | -0.67 | -1.94 | 34.54 | 35.16 | 33.78 | 6377373 |
| 1712097600 | 34.54 | -0.9 | -2.54 | 35.17 | 35.34 | 34.54 | 1893456 |
| 1712011200 | 35.44 | -0.63 | -1.75 | 35.75 | 36.05 | 34.73 | 2007680 |
| 1711665600 | 36.07 | 0.42 | 1.18 | 35.65 | 36.25 | 35.27 | 2660666 |
| 1711579200 | 35.65 | 0.53 | 1.51 | 35.34 | 35.71 | 34.62 | 1606409 |
| 1711492800 | 35.12 | 0.23 | 0.66 | 35.16 | 35.8 | 34.66 | 1748470 |
| 1711406400 | 34.89 | 0.43 | 1.25 | 35.32 | 35.63 | 34.47 | 2982872 |
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
