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 | 0.2446 | 0.758449612403 | 32.25 | 32.71 | 32.2299 | 19755 | 32.59460651 | SP |
| 4 | 0.9746 | 3.09200507614 | 31.52 | 32.71 | 31.0799 | 33658 | 31.66566222 | SP |
| 12 | 1.1046 | 3.51895508124 | 31.39 | 32.71 | 29.7 | 23644 | 31.20063551 | SP |
| 26 | 3.7946 | 13.2216027875 | 28.7 | 32.71 | 28.24 | 27710 | 30.48522224 | SP |
| 52 | 5.4046 | 19.9505352529 | 27.09 | 32.71 | 25.37 | 35054 | 28.58317566 | SP |
| 156 | 2.8146 | 9.48315363881 | 29.68 | 33.48 | 23.73 | 99848 | 28.47061559 | SP |
| 260 | 8.1346 | 33.3932676519 | 24.36 | 33.48 | 23.57 | 90663 | 28.41086101 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 32.4946 | -0.09 | -0.26 | 32.56 | 32.609499 | 32.479999 | 45149 |
| 1718922600 | 32.58 | -0.11 | -0.32 | 32.67 | 32.685 | 32.57 | 6509 |
| 1718749800 | 32.6854 | 0.04 | 0.11 | 32.54 | 32.71 | 32.54 | 10973 |
| 1718663400 | 32.65 | 0.29 | 0.90 | 32.35 | 32.68 | 32.3054 | 46813 |
| 1718404200 | 32.3573 | 0.01 | 0.04 | 32.25 | 32.36 | 32.2299 | 14725 |
| 1718317800 | 32.3429 | 0.01 | 0.04 | 32.4 | 32.4 | 32.171 | 8097 |
| 1718231400 | 32.33 | 0.37 | 1.16 | 32.32 | 32.39 | 32.24 | 4669 |
| 1718145000 | 31.96 | 0.05 | 0.15 | 31.82 | 31.97 | 31.768 | 26932 |
| 1718058600 | 31.9109 | 0.05 | 0.16 | 31.82 | 31.9294 | 31.8 | 4377 |
| 1717799400 | 31.8601 | -0.01 | -0.04 | 31.81 | 31.96 | 31.81 | 29527 |
| 1717713000 | 31.8713 | -0.04 | -0.12 | 31.93 | 31.94 | 31.87 | 22428 |
| 1717626600 | 31.91 | 0.34 | 1.08 | 31.59 | 31.91 | 31.55 | 6973 |
| 1717540200 | 31.57 | 0.16 | 0.51 | 31.4 | 31.57 | 31.365 | 18666 |
| 1717453800 | 31.41 | -0.01 | -0.02 | 31.59 | 31.59 | 31.22 | 22525 |
| 1717194600 | 31.4151 | 0.19 | 0.62 | 31.31 | 31.4151 | 31.0799 | 24279 |
| 1717108200 | 31.2219 | -0.2 | -0.64 | 31.34 | 31.3677 | 31.2219 | 59480 |
| 1717021800 | 31.4222 | -0.19 | -0.59 | 31.46 | 31.51 | 31.4222 | 247270 |
| 1716935400 | 31.6086 | -0 | -0.01 | 31.61 | 31.69 | 31.52 | 17297 |
| 1716589800 | 31.6121 | 0.19 | 0.60 | 31.52 | 31.65 | 31.52 | 34303 |
| 1716503400 | 31.422 | -0.2 | -0.62 | 31.79 | 31.79 | 31.422 | 4802 |
| 1716417000 | 31.6186 | -0.11 | -0.35 | 31.74 | 31.74 | 31.556 | 10397 |
| 1716330600 | 31.7311 | 0.09 | 0.28 | 31.68 | 31.74 | 31.62 | 17358 |
| 1716244200 | 31.6422 | 0.02 | 0.08 | 31.68 | 31.77 | 31.64 | 17174 |
| 1715985000 | 31.6172 | 0 | 0.01 | 31.54 | 31.6499 | 31.53 | 9421 |
| 1715898600 | 31.615 | -0.08 | -0.24 | 31.68 | 31.7599 | 31.61 | 17825 |
| 1715812200 | 31.69 | 0.37 | 1.18 | 31.46 | 31.71 | 31.34 | 13586 |
| 1715725800 | 31.32 | 0.19 | 0.62 | 31.11 | 31.32 | 31.11 | 16154 |
| 1715639400 | 31.1265 | -0.03 | -0.11 | 31.25 | 31.25 | 31.0901 | 10392 |
| 1715380200 | 31.1596 | 0.04 | 0.13 | 31.2 | 31.23 | 31.08 | 8149 |
| 1715293800 | 31.12 | 0.16 | 0.52 | 30.93 | 31.12 | 30.92 | 59386 |
| 1715207400 | 30.96 | -0.01 | -0.03 | 30.86 | 30.96 | 30.86 | 5544 |
| 1715121000 | 30.97 | 0.12 | 0.40 | 30.91 | 31.02 | 30.8929 | 23661 |
| 1715034600 | 30.8477 | 0.27 | 0.88 | 30.67 | 30.8477 | 30.67 | 16734 |
| 1714775400 | 30.5779 | 0.4 | 1.34 | 30.51 | 30.6094 | 30.43 | 6164 |
| 1714689000 | 30.173 | 0.17 | 0.58 | 30.26 | 30.26 | 29.93 | 15233 |
| 1714602600 | 30 | -0.1 | -0.33 | 30.07 | 30.18 | 29.94 | 14194 |
| 1714516200 | 30.1 | -0.4 | -1.32 | 30.42 | 30.49 | 30.09 | 64955 |
| 1714429800 | 30.5013 | 0.06 | 0.20 | 30.51 | 30.55 | 30.48 | 8564 |
| 1714170600 | 30.4399 | 0.25 | 0.83 | 30.31 | 30.5195 | 30.31 | 6410 |
| 1714084200 | 30.19 | -0.13 | -0.43 | 29.91 | 30.19 | 29.91 | 7996 |
| 1713997800 | 30.32 | 0.07 | 0.23 | 30.26 | 30.33 | 30.16 | 30421 |
| 1713911400 | 30.2495 | 0.32 | 1.06 | 30.12 | 30.3 | 30.01 | 16130 |
| 1713825000 | 29.9314 | 0.17 | 0.58 | 29.91 | 30.08 | 29.75 | 10735 |
| 1713565800 | 29.7584 | -0.24 | -0.79 | 29.95 | 30.01 | 29.7 | 4266 |
| 1713479400 | 29.9964 | -0.1 | -0.33 | 30.15 | 30.24 | 29.9964 | 16114 |
| 1713393000 | 30.0958 | -0.17 | -0.55 | 30.38 | 30.38 | 30.01 | 8593 |
| 1713306600 | 30.2616 | -0.08 | -0.26 | 30.34 | 30.35 | 30.2289 | 14734 |
| 1713220200 | 30.339 | -0.31 | -1.00 | 30.88 | 30.88 | 30.28 | 60837 |
| 1712961000 | 30.6449 | -0.45 | -1.44 | 30.91 | 30.91 | 30.5601 | 8209 |
| 1712874600 | 31.0917 | 0.21 | 0.69 | 30.9 | 31.13 | 30.82 | 11967 |
| 1712788200 | 30.8775 | -0.23 | -0.74 | 30.85 | 30.9 | 30.79 | 4006 |
| 1712701800 | 31.1066 | 0.06 | 0.18 | 31.18 | 31.18 | 30.9794 | 2689 |
| 1712615400 | 31.05 | -0.03 | -0.10 | 31.18 | 31.2 | 31.05 | 5446 |
| 1712356200 | 31.08 | 0.31 | 1.01 | 30.87 | 31.19 | 30.87 | 17754 |
| 1712269800 | 30.77 | -0.35 | -1.12 | 31.37 | 31.37 | 30.77 | 15012 |
| 1712183400 | 31.12 | -0.04 | -0.13 | 31.1 | 31.24 | 31.1 | 33364 |
| 1712097000 | 31.16 | -0.14 | -0.45 | 31.0392 | 31.16 | 31 | 102380 |
| 1712010600 | 31.3 | 0.21 | 0.68 | 31.39 | 31.45 | 31.27 | 25128 |
| 1711665000 | 31.09 | -0.3 | -0.96 | 31.39 | 31.45 | 31.09 | 12270 |
| 1711578600 | 31.39 | 0.29 | 0.93 | 31.27 | 31.4 | 31.1899 | 24045 |
| 1711492200 | 31.1 | -0.13 | -0.42 | 31.23 | 31.2699 | 31.1 | 7389 |
| 1711405800 | 31.23 | -0.17 | -0.54 | 31.21 | 31.26 | 31.1901 | 12624 |
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
