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 | 0.1 | 0.341296928328 | 29.3 | 29.54 | 29.21 | 18686 | 29.36540088 | SP |
| 4 | 0.25 | 0.857632933105 | 29.15 | 29.705 | 28.95 | 17760 | 29.35364795 | SP |
| 12 | -0.63 | -2.0979020979 | 30.03 | 30.2 | 28.41 | 13607 | 29.35675642 | SP |
| 26 | 1.75 | 6.32911392405 | 27.65 | 30.5599 | 26.92 | 15923 | 28.94461458 | SP |
| 52 | 3.4 | 13.0769230769 | 26 | 30.5599 | 24.72 | 15398 | 27.9876461 | SP |
| 156 | -2.08 | -6.60736975858 | 31.48 | 33.44 | 21.07 | 18271 | 26.61733906 | SP |
| 260 | -2.08 | -6.60736975858 | 31.48 | 33.44 | 21.07 | 18271 | 26.61733906 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 29.42 | 0.01 | 0.03 | 29.54 | 29.54 | 29.39 | 14845 |
| 1719268200 | 29.4106 | 0.08 | 0.27 | 29.36 | 29.535 | 29.36 | 11672 |
| 1719009000 | 29.33 | -0.01 | -0.03 | 29.26 | 29.33 | 29.21 | 11308 |
| 1718922600 | 29.34 | -0.03 | -0.10 | 29.3 | 29.3764 | 29.25 | 36919 |
| 1718749800 | 29.37 | -0.01 | -0.03 | 29.34 | 29.45 | 29.3218 | 16960 |
| 1718663400 | 29.38 | 0.18 | 0.62 | 29.06 | 29.429 | 29.06 | 30002 |
| 1718404200 | 29.2 | -0.09 | -0.31 | 29.07 | 29.27 | 29.04 | 4953 |
| 1718317800 | 29.29 | -0.23 | -0.78 | 29.48 | 29.48 | 29.23 | 15112 |
| 1718231400 | 29.52 | 0.32 | 1.10 | 29.49 | 29.705 | 29.48 | 11524 |
| 1718145000 | 29.2 | -0.1 | -0.34 | 29.12 | 29.21 | 29.1 | 9681 |
| 1718058600 | 29.3 | 0.03 | 0.10 | 29.08 | 29.331 | 29.08 | 24623 |
| 1717799400 | 29.27 | -0.27 | -0.91 | 29.13 | 29.4 | 29.13 | 14927 |
| 1717713000 | 29.54 | 0.01 | 0.03 | 29.48 | 29.6101 | 29.48 | 37835 |
| 1717626600 | 29.5323 | 0.21 | 0.71 | 29.38 | 29.5323 | 29.38 | 18362 |
| 1717540200 | 29.3252 | -0 | -0.02 | 29.32 | 29.34 | 29.18 | 14031 |
| 1717453800 | 29.33 | 0.04 | 0.14 | 29.29 | 29.4361 | 29.125 | 21382 |
| 1717194600 | 29.2883 | 0.23 | 0.80 | 28.99 | 29.2883 | 28.95 | 23403 |
| 1717108200 | 29.0559 | 0.02 | 0.05 | 29 | 29.1185 | 28.98 | 16497 |
| 1717021800 | 29.0404 | -0.33 | -1.12 | 29.15 | 29.15 | 29.03 | 3411 |
| 1716935400 | 29.3707 | -0.17 | -0.58 | 29.54 | 29.54 | 29.35 | 1743 |
| 1716589800 | 29.5415 | 0.17 | 0.58 | 29.44 | 29.6 | 29.44 | 4530 |
| 1716503400 | 29.37 | -0.37 | -1.24 | 29.84 | 29.84 | 29.34 | 6381 |
| 1716417000 | 29.74 | -0.13 | -0.44 | 29.71 | 29.8301 | 29.63 | 15263 |
| 1716330600 | 29.87 | -0.06 | -0.21 | 29.84 | 29.87 | 29.79 | 15932 |
| 1716244200 | 29.9325 | 0.04 | 0.14 | 29.88 | 30 | 29.88 | 7718 |
| 1715985000 | 29.89 | 0.04 | 0.14 | 29.74 | 29.9 | 29.74 | 13324 |
| 1715898600 | 29.8484 | -0.1 | -0.34 | 29.94 | 29.9423 | 29.8 | 9164 |
| 1715812200 | 29.95 | 0.09 | 0.31 | 29.92 | 29.9583 | 29.88 | 15354 |
| 1715725800 | 29.8588 | 0.16 | 0.53 | 29.69 | 29.8588 | 29.69 | 9952 |
| 1715639400 | 29.701 | -0.06 | -0.22 | 29.78 | 29.7867 | 29.68 | 13995 |
| 1715380200 | 29.7658 | 0.04 | 0.13 | 29.69 | 29.78 | 29.6803 | 12015 |
| 1715293800 | 29.7281 | 0.27 | 0.90 | 29.56 | 29.7281 | 29.56 | 2741 |
| 1715207400 | 29.4622 | -0.08 | -0.26 | 29.33 | 29.4651 | 29.33 | 6990 |
| 1715121000 | 29.54 | 0.01 | 0.03 | 29.525 | 29.61 | 29.47 | 11028 |
| 1715034600 | 29.5303 | 0.24 | 0.82 | 29.37 | 29.5303 | 29.37 | 5288 |
| 1714775400 | 29.29 | 0.27 | 0.93 | 29.26 | 29.37 | 29.21 | 12595 |
| 1714689000 | 29.02 | 0.35 | 1.22 | 28.9 | 29.065 | 28.7919 | 12768 |
| 1714602600 | 28.67 | -0.11 | -0.38 | 28.6 | 28.95 | 28.5601 | 8182 |
| 1714516200 | 28.7798 | -0.41 | -1.39 | 29 | 29.1 | 28.7798 | 12240 |
| 1714429800 | 29.1854 | 0.04 | 0.14 | 29.14 | 29.218 | 29.0918 | 4699 |
| 1714170600 | 29.1452 | 0.23 | 0.81 | 28.97 | 29.17 | 28.62 | 9345 |
| 1714084200 | 28.9112 | -0.14 | -0.48 | 28.65 | 28.92 | 28.65 | 2695 |
| 1713997800 | 29.051 | 0 | 0.00 | 29.02 | 29.1017 | 28.93 | 6132 |
| 1713911400 | 29.051 | 0.29 | 1.01 | 28.77 | 29.0885 | 28.77 | 5393 |
| 1713825000 | 28.76 | 0.28 | 0.98 | 28.56 | 28.88 | 28.52 | 23363 |
| 1713565800 | 28.48 | -0.11 | -0.38 | 28.54 | 28.63 | 28.41 | 11215 |
| 1713479400 | 28.59 | -0.18 | -0.63 | 28.74 | 28.7532 | 28.59 | 3686 |
| 1713393000 | 28.77 | -0.02 | -0.07 | 28.9 | 28.9 | 28.71 | 21133 |
| 1713306600 | 28.79 | -0.17 | -0.59 | 28.92 | 28.92 | 28.75 | 6232 |
| 1713220200 | 28.96 | -0.46 | -1.56 | 29.65 | 29.65 | 28.89 | 77037 |
| 1712961000 | 29.42 | -0.41 | -1.37 | 29.47 | 29.68 | 29.36 | 10476 |
| 1712874600 | 29.83 | 0.03 | 0.10 | 29.77 | 29.89 | 29.62 | 11131 |
| 1712788200 | 29.8 | -0.27 | -0.90 | 29.68 | 29.84 | 29.68 | 4010 |
| 1712701800 | 30.07 | 0.07 | 0.23 | 30.07 | 30.2 | 29.92 | 12167 |
| 1712615400 | 30 | 0.05 | 0.17 | 29.91 | 30.057 | 29.91 | 10959 |
| 1712356200 | 29.9499 | 0.28 | 0.96 | 29.77 | 30 | 29.72 | 9369 |
| 1712269800 | 29.6652 | -0.39 | -1.29 | 30.14 | 30.17 | 29.64 | 17667 |
| 1712183400 | 30.0526 | 0.03 | 0.11 | 30.03 | 30.13 | 30.03 | 7871 |
| 1712097000 | 30.02 | -0.19 | -0.63 | 29.93 | 30.03 | 29.93 | 18683 |
| 1712010600 | 30.21 | -0.1 | -0.33 | 30.26 | 30.322 | 30.1617 | 7000 |
| 1711665000 | 30.31 | 0.07 | 0.23 | 30.19 | 30.36 | 30.19 | 11353 |
| 1711578600 | 30.24 | 0.13 | 0.42 | 30.13 | 30.245 | 30.0918 | 16114 |
| 1711492200 | 30.1121 | 0.05 | 0.17 | 30.3 | 30.3 | 30.08 | 9869 |
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
