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 | -0.3648 | -1.14142321207 | 31.9601 | 32.33 | 31.401 | 18593 | 31.78576991 | SP |
| 4 | -1.1447 | -3.4963347587 | 32.74 | 32.95 | 31.401 | 30860 | 32.07897295 | SP |
| 12 | -0.9147 | -2.81359581667 | 32.51 | 32.95 | 31.401 | 23240 | 32.16145817 | SP |
| 26 | 0.3853 | 1.23454021147 | 31.21 | 32.95 | 31.21 | 33621 | 32.34456162 | SP |
| 52 | 1.8753 | 6.3098923284 | 29.72 | 32.95 | 29.31 | 23147 | 31.78312122 | SP |
| 156 | 6.5653 | 26.2297243308 | 25.03 | 32.95 | 23.6501 | 21019 | 29.2697581 | SP |
| 260 | 6.5653 | 26.2297243308 | 25.03 | 32.95 | 23.6501 | 21019 | 29.2697581 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 31.5953 | 0.11 | 0.35 | 31.45 | 31.5953 | 31.31 | 14991 |
| 1741303800 | 31.4847 | -0.41 | -1.27 | 31.51 | 31.68 | 31.401 | 9261 |
| 1741217400 | 31.89 | 0.27 | 0.85 | 31.66 | 31.8907 | 31.46 | 16128 |
| 1741131000 | 31.6201 | -0.24 | -0.76 | 31.5 | 31.84 | 31.408 | 31794 |
| 1741044600 | 31.8624 | -0.36 | -1.13 | 32.31 | 32.33 | 31.767 | 25783 |
| 1740785400 | 32.2256 | 0.29 | 0.91 | 31.9601 | 32.2256 | 31.8844 | 10001 |
| 1740699000 | 31.9363 | -0.31 | -0.98 | 32.24 | 32.36 | 31.9363 | 341659 |
| 1740612600 | 32.2511 | 0.01 | 0.03 | 32.439999 | 32.4593 | 32.208399 | 8206 |
| 1740526200 | 32.2402 | -0.11 | -0.33 | 32.29 | 32.33 | 32.121899 | 14740 |
| 1740439800 | 32.3462 | -0.09 | -0.29 | 32.372999 | 32.509999 | 32.3301 | 13663 |
| 1740180600 | 32.4394 | -0.36 | -1.10 | 32.75 | 32.75 | 32.4 | 14450 |
| 1740094200 | 32.799999 | -0.1 | -0.31 | 32.79 | 32.82 | 32.68 | 12156 |
| 1740007800 | 32.903 | 0.1 | 0.30 | 32.811 | 32.95 | 32.7513 | 13348 |
| 1739921400 | 32.8044 | 0.01 | 0.03 | 32.7301 | 32.85 | 32.728099 | 12462 |
| 1739575800 | 32.795099 | -0.03 | -0.11 | 32.84 | 32.84 | 32.764899 | 6862 |
| 1739489400 | 32.83 | 0.28 | 0.86 | 32.5852 | 32.83 | 32.5852 | 4961 |
| 1739403000 | 32.5491 | -0.11 | -0.34 | 32.34 | 32.61 | 32.34 | 13805 |
| 1739316600 | 32.659999 | 0.06 | 0.18 | 32.5878 | 32.659999 | 32.550199 | 15394 |
| 1739230200 | 32.6 | 0.13 | 0.42 | 32.59 | 32.659999 | 32.58 | 15648 |
| 1738971000 | 32.465 | -0.21 | -0.63 | 32.74 | 32.74 | 32.365 | 6220 |
| 1738884600 | 32.67 | 0.09 | 0.29 | 32.68 | 32.689999 | 32.5439 | 8823 |
| 1738798200 | 32.5753 | 0.08 | 0.25 | 32.45 | 32.6 | 32.45 | 10112 |
| 1738711800 | 32.4926 | 0.11 | 0.35 | 32.4135 | 32.509999 | 32.4135 | 15054 |
| 1738625400 | 32.38 | -0.12 | -0.38 | 32.189999 | 32.439999 | 32.189999 | 12619 |
| 1738366200 | 32.5024 | -0.13 | -0.41 | 32.689999 | 32.81 | 32.47 | 8476 |
| 1738279800 | 32.6361 | 0.11 | 0.35 | 32.5 | 32.67 | 32.49 | 21851 |
| 1738193400 | 32.5218 | -0.1 | -0.29 | 32.5 | 32.58 | 32.445 | 10714 |
| 1738107000 | 32.618 | 0.24 | 0.75 | 32.515 | 32.619999 | 32.4701 | 6002 |
| 1738020600 | 32.3754 | -0.36 | -1.09 | 32.32 | 32.42 | 32.29 | 15406 |
| 1737761400 | 32.732999 | 0.06 | 0.19 | 32.799999 | 32.799999 | 32.65 | 16700 |
| 1737675000 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1737588600 | 32.67 | 0.12 | 0.38 | 32.6225 | 32.72 | 32.6201 | 29545 |
| 1737502200 | 32.5462 | 0.22 | 0.68 | 32.424999 | 32.549999 | 32.36 | 19131 |
| 1737156600 | 32.3254 | 0.19 | 0.58 | 32.3156 | 32.39 | 32.2706 | 4104 |
| 1737070200 | 32.1385 | -0.02 | -0.07 | 32.13 | 32.189999 | 32.13 | 17158 |
| 1736983800 | 32.1608 | 0.46 | 1.46 | 32.13 | 32.2 | 32.0811 | 9104 |
| 1736897400 | 31.6994 | 0 | 0.00 | 31.74 | 31.7822 | 31.59 | 8748 |
| 1736811000 | 31.6992 | 0.08 | 0.24 | 31.53 | 31.73 | 31.465 | 6506 |
| 1736551800 | 31.6221 | -0.35 | -1.08 | 31.76 | 31.799 | 31.5682 | 13740 |
| 1736379000 | 31.9686 | 0.03 | 0.08 | 31.89 | 32.04 | 31.87 | 10126 |
| 1736292600 | 31.9433 | -0.29 | -0.90 | 32.27 | 32.299999 | 31.9201 | 14152 |
| 1736206200 | 32.2324 | 0.15 | 0.46 | 32.38 | 32.39 | 32.121699 | 16789 |
| 1735947000 | 32.0842 | 0.21 | 0.67 | 31.93 | 32.159999 | 31.93 | 36231 |
| 1735860600 | 31.87 | 0 | 0.01 | 31.9 | 32.03 | 31.7018 | 25243 |
| 1735687800 | 31.8663 | -0.12 | -0.39 | 31.95 | 32.049999 | 31.84 | 32780 |
| 1735601400 | 31.99 | -0.23 | -0.71 | 32 | 32.1 | 31.8501 | 15831 |
| 1735342200 | 32.22 | -0.23 | -0.71 | 32.249 | 32.25 | 32.049999 | 28153 |
| 1735255800 | 32.45 | 0.03 | 0.08 | 32.28 | 32.47 | 32.28 | 6968 |
| 1735077840 | 32.4232 | 0.18 | 0.57 | 32.32 | 32.43 | 32.32 | 8581 |
| 1734996600 | 32.24 | 0.16 | 0.50 | 32.1 | 32.24 | 31.95 | 40868 |
| 1734737400 | 32.08 | 0.29 | 0.91 | 31.7 | 32.21 | 31.7 | 33447 |
| 1734651000 | 31.79 | -0.06 | -0.19 | 32.03 | 32.03 | 31.77 | 38199 |
| 1734564600 | 31.85 | -0.59 | -1.82 | 32.47 | 32.53 | 31.85 | 23199 |
| 1734478200 | 32.4398 | -0.06 | -0.17 | 32.49 | 32.49 | 32.369999 | 25318 |
| 1734391800 | 32.495399 | 0.05 | 0.14 | 32.549999 | 32.57 | 32.4801 | 52660 |
| 1734132600 | 32.45 | -0 | -0.00 | 32.509999 | 32.509999 | 32.34 | 27539 |
| 1734046200 | 32.450699 | -0.06 | -0.19 | 32.5 | 32.53 | 32.4 | 36484 |
| 1733959800 | 32.5116 | 0.12 | 0.38 | 32.439999 | 32.59 | 32.439999 | 41706 |
| 1733873400 | 32.39 | -0.04 | -0.12 | 32.47 | 32.5 | 32.369999 | 24495 |
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
