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 | 0.9784 | 3.01510015408 | 32.45 | 33.396 | 31.71 | 27659 | 32.28623278 | SP |
| 4 | 1.1384 | 3.52554970579 | 32.29 | 33.48 | 31.71 | 20773 | 32.6678969 | SP |
| 12 | 2.1784 | 6.97088 | 31.25 | 35.18 | 30.76 | 13753 | 32.90311265 | SP |
| 26 | 3.2284 | 10.6900662252 | 30.2 | 35.18 | 24.48 | 14051 | 30.83300527 | SP |
| 52 | 6.6784 | 24.9659813084 | 26.75 | 35.18 | 24.48 | 13150 | 29.91400666 | SP |
| 156 | -1.0716 | -3.10608695652 | 34.5 | 35.2825 | 19.122 | 28497 | 26.73949243 | SP |
| 260 | -6.8716 | -17.0511166253 | 40.3 | 42.46 | 19.122 | 45138 | 32.23989589 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 33.4284 | 0.34 | 1.02 | 33.549999 | 33.5696 | 33.34 | 8027 |
| 1737070200 | 33.09 | 0.14 | 0.42 | 33.13 | 33.259999 | 32.96 | 32276 |
| 1736983800 | 32.95 | 0.67 | 2.08 | 32.939999 | 33 | 32.75 | 3791 |
| 1736897400 | 32.28 | 0.33 | 1.03 | 32.25 | 32.38 | 32.080199 | 5113 |
| 1736811000 | 31.95 | -0.49 | -1.52 | 31.8 | 31.95 | 31.71 | 88552 |
| 1736551800 | 32.4436 | -0.47 | -1.42 | 32.45 | 32.54 | 32.295 | 8561 |
| 1736379000 | 32.909999 | 0.02 | 0.05 | 32.729999 | 33.03 | 32.659999 | 24805 |
| 1736292600 | 32.8947 | -0.41 | -1.24 | 33.2166 | 33.2166 | 32.799999 | 26037 |
| 1736206200 | 33.307 | 0.46 | 1.39 | 33.32 | 33.479999 | 33.24 | 41313 |
| 1735947000 | 32.8513 | 0.54 | 1.66 | 32.58 | 32.86 | 32.530099 | 8545 |
| 1735860600 | 32.3151 | 0 | 0.01 | 32.38 | 32.496499 | 32.11 | 33143 |
| 1735687800 | 32.312199 | -0.25 | -0.76 | 32.64 | 32.64 | 32.24 | 9189 |
| 1735601400 | 32.56 | -0.41 | -1.24 | 32.439999 | 32.6563 | 32.22 | 10395 |
| 1735342200 | 32.97 | -0.26 | -0.78 | 32.689999 | 32.979999 | 32.63 | 9142 |
| 1735255800 | 33.229999 | -0.12 | -0.36 | 33.03 | 33.39 | 33.03 | 16248 |
| 1735077840 | 33.35 | 0.21 | 0.63 | 33.14 | 33.35 | 33.06 | 3260 |
| 1734996600 | 33.14 | 0.05 | 0.15 | 33.06 | 33.14 | 32.799999 | 20639 |
| 1734737400 | 33.09 | 0.49 | 1.49 | 32.29 | 33.2 | 32.29 | 12132 |
| 1734651000 | 32.6042 | -0.11 | -0.33 | 33 | 33 | 32.5601 | 9169 |
| 1734564600 | 32.7136 | -1.24 | -3.64 | 34.05 | 34.05 | 32.5362 | 6603 |
| 1734478200 | 33.95 | -0.35 | -1.02 | 34.25 | 34.25 | 33.92 | 5878 |
| 1734391800 | 34.3 | 0.27 | 0.79 | 33.94 | 34.41 | 33.94 | 15269 |
| 1734132600 | 34.0323 | 0.04 | 0.12 | 34.25 | 34.26 | 33.9106 | 6007 |
| 1734046200 | 33.9901 | -0.27 | -0.79 | 34.0909 | 34.11 | 33.9901 | 5158 |
| 1733959800 | 34.2622 | 0.63 | 1.88 | 33.98 | 34.3107 | 33.98 | 3575 |
| 1733873400 | 33.63 | -0.83 | -2.41 | 34.28 | 34.3491 | 33.61 | 34535 |
| 1733787000 | 34.4616 | -0.61 | -1.73 | 34.89 | 34.9699 | 34.4616 | 2682 |
| 1733527800 | 35.0686 | 0.23 | 0.66 | 34.85 | 35.18 | 34.85 | 5113 |
| 1733441400 | 34.8374 | -0.28 | -0.80 | 35.04 | 35.0425 | 34.8374 | 13325 |
| 1733355000 | 35.12 | 1.03 | 3.03 | 34.66 | 35.12 | 34.6 | 48345 |
| 1733268600 | 34.086 | 0.24 | 0.70 | 33.63 | 34.14 | 33.63 | 4380 |
| 1733182200 | 33.8477 | 0.33 | 0.97 | 33.71 | 33.9 | 33.71 | 2028 |
| 1732917840 | 33.520899 | 0.27 | 0.80 | 33.31 | 33.59 | 33.31 | 14642 |
| 1732750200 | 33.2534 | -0.33 | -0.98 | 33.57 | 33.57 | 32.93 | 1288 |
| 1732663800 | 33.5833 | -0.17 | -0.49 | 33.78 | 33.78 | 33.5101 | 4781 |
| 1732577400 | 33.7488 | 0.01 | 0.03 | 34.08 | 34.08 | 33.665 | 8184 |
| 1732318200 | 33.74 | 0.64 | 1.94 | 33.35 | 33.74 | 33.299999 | 7786 |
| 1732231800 | 33.098599 | 0.69 | 2.13 | 32.72 | 33.24 | 32.619999 | 5487 |
| 1732145400 | 32.4076 | 0.06 | 0.19 | 32.36 | 32.4076 | 32.1109 | 8780 |
| 1732059000 | 32.3468 | 0.46 | 1.45 | 31.81 | 32.35 | 31.81 | 10777 |
| 1731972600 | 31.8848 | 0.13 | 0.42 | 30.76 | 31.9246 | 30.76 | 16246 |
| 1731713400 | 31.75 | -0.59 | -1.82 | 32.06 | 32.06 | 31.6311 | 39558 |
| 1731627000 | 32.34 | -0.31 | -0.95 | 32.6 | 32.6 | 32.27 | 5942 |
| 1731540600 | 32.65 | -0.22 | -0.66 | 32.74 | 32.905 | 32.619999 | 14507 |
| 1731454200 | 32.8654 | -0.2 | -0.62 | 32.83 | 32.924999 | 32.765 | 6691 |
| 1731367800 | 33.07 | 0.04 | 0.12 | 33.17 | 33.17 | 32.82 | 7319 |
| 1731108600 | 33.03 | -0.24 | -0.72 | 32.7 | 33.093 | 32.7 | 12085 |
| 1731022200 | 33.27 | 1.12 | 3.47 | 32.909999 | 33.27 | 32.86 | 23494 |
| 1730935800 | 32.153599 | 0.43 | 1.35 | 32.0052 | 32.259999 | 31.9801 | 12381 |
| 1730849400 | 31.726 | 0.5 | 1.59 | 31.48 | 31.726 | 31.46 | 5835 |
| 1730763000 | 31.23 | 0.01 | 0.05 | 31.22 | 31.43 | 31.201 | 14193 |
| 1730500200 | 31.2154 | 0.22 | 0.72 | 31.1052 | 31.29 | 31.0204 | 2598 |
| 1730413800 | 30.9925 | -0.58 | -1.83 | 31.45 | 31.45 | 30.82 | 8758 |
| 1730327400 | 31.5696 | -0.03 | -0.09 | 31.55 | 31.7 | 31.545 | 5009 |
| 1730241000 | 31.5984 | 0.31 | 0.98 | 31.4 | 31.71 | 31.37 | 5290 |
| 1730154600 | 31.292 | 0.11 | 0.36 | 31.33 | 31.35 | 31.19 | 5138 |
| 1729895400 | 31.1812 | 0.16 | 0.50 | 31.25 | 31.5199 | 31.178 | 8167 |
| 1729809000 | 31.0258 | 0.3 | 0.98 | 31.11 | 31.11 | 30.74 | 9806 |
| 1729722600 | 30.7247 | -0.35 | -1.11 | 30.83 | 30.97 | 30.56 | 3719 |
| 1729636200 | 31.07 | -0.16 | -0.50 | 31.09 | 31.12 | 30.9401 | 2036 |
| 1729549800 | 31.226 | -0.06 | -0.19 | 31.24 | 31.43 | 31.06 | 12032 |
| 1729290600 | 31.2847 | 0.22 | 0.72 | 31.29 | 31.3 | 31.26 | 4561 |
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
