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 | 0.49 | 1.44075271979 | 34.01 | 34.85 | 33.31 | 279745 | 33.9723128 | DE |
| 4 | 0.57 | 1.67992926614 | 33.93 | 34.85 | 32.205 | 378638 | 33.29833916 | DE |
| 12 | 1.82 | 5.56915544676 | 32.68 | 36.5 | 27 | 450852 | 33.38562749 | DE |
| 26 | 8.09 | 30.6323362363 | 26.41 | 36.5 | 25 | 404455 | 30.99034293 | DE |
| 52 | 14.1 | 69.1176470588 | 20.4 | 36.5 | 18.5 | 353012 | 27.78334266 | DE |
| 156 | 4.28 | 14.1628060887 | 30.22 | 36.5 | 16.11 | 448286 | 23.50501385 | DE |
| 260 | 15.05 | 77.3778920308 | 19.45 | 36.5 | 16.11 | 527161 | 26.24176386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 34.5 | 0.98 | 2.92 | 33.91 | 35.01 | 32.5 | 425312 |
| 1732166100 | 33.52 | -0.08 | -0.24 | 33.85 | 34.16 | 33.32 | 435620 |
| 1732079700 | 33.6 | -0.8 | -2.33 | 34.23 | 34.23 | 33.49 | 234204 |
| 1731993300 | 34.4 | 0.16 | 0.47 | 34.22 | 34.56 | 33.93 | 286381 |
| 1731906900 | 34.24 | 0.65 | 1.94 | 33.549999 | 34.35 | 33.35 | 374576 |
| 1731647700 | 33.59 | -0.19 | -0.56 | 34.27 | 34.27 | 33.31 | 203744 |
| 1731561300 | 33.78 | -0.08 | -0.24 | 34.01 | 34.02 | 33.409999 | 299822 |
| 1731474900 | 33.86 | -0.45 | -1.31 | 34.17 | 34.25 | 33.36 | 280053 |
| 1731388500 | 34.31 | 0.16 | 0.47 | 34.08 | 34.57 | 33.99 | 326780 |
| 1731302100 | 34.15 | 0.05 | 0.13 | 34.05 | 34.265 | 33.81 | 145506 |
| 1731042900 | 34.105 | 0.92 | 2.76 | 33.47 | 34.13 | 33.31 | 229110 |
| 1730956500 | 33.189999 | 0.41 | 1.25 | 32.89 | 33.189999 | 32.35 | 402292 |
| 1730870100 | 32.78 | -0.26 | -0.79 | 33.33 | 33.38 | 32.61 | 440272 |
| 1730783700 | 33.04 | 0.02 | 0.06 | 32.96 | 33.31 | 32.6 | 223537 |
| 1730697300 | 33.02 | 0.06 | 0.18 | 33 | 33.18 | 32.619999 | 572177 |
| 1730438100 | 32.96 | 0.22 | 0.67 | 32.63 | 32.979999 | 32.205 | 265836 |
| 1730351700 | 32.74 | 0.02 | 0.06 | 32.63 | 32.92 | 32.5 | 378667 |
| 1730265300 | 32.72 | -0.07 | -0.21 | 32.689999 | 32.79 | 32.21 | 236248 |
| 1730178900 | 32.79 | -0.92 | -2.73 | 33.7 | 33.92 | 32.78 | 1919051 |
| 1730092500 | 33.71 | 0.39 | 1.17 | 33.4 | 33.86 | 33.4 | 134306 |
| 1729833300 | 33.32 | -0.28 | -0.83 | 33.66 | 34.02 | 33.32 | 283486 |
| 1729746900 | 33.6 | 0.02 | 0.06 | 33.93 | 33.93 | 33.36 | 336716 |
| 1729660500 | 33.58 | -0.16 | -0.47 | 33.479999 | 33.66 | 33.229999 | 293758 |
| 1729574100 | 33.74 | -0.32 | -0.94 | 33.73 | 34.16 | 33.64 | 463817 |
| 1729487700 | 34.06 | 0.61 | 1.82 | 34 | 34.22 | 33.36 | 317188 |
| 1729228500 | 33.45 | 0.3 | 0.90 | 33.259999 | 33.56 | 30.01 | 200984 |
| 1729142100 | 33.15 | 0.11 | 0.33 | 33.34 | 33.409999 | 32.96 | 279304 |
| 1729055700 | 33.04 | -0.71 | -2.10 | 33.54 | 33.59 | 32.99 | 305466 |
| 1728969300 | 33.75 | 0.43 | 1.29 | 33.74 | 34 | 33.45 | 253827 |
| 1728882900 | 33.32 | -0.13 | -0.39 | 33.65 | 33.65 | 33.11 | 204555 |
| 1728623700 | 33.45 | 0.26 | 0.78 | 33.06 | 33.66 | 32.77 | 321855 |
| 1728537300 | 33.189999 | 0.29 | 0.88 | 32.9 | 33.409999 | 32.83 | 388181 |
| 1728450900 | 32.9 | 0.89 | 2.78 | 32.22 | 32.93 | 32.22 | 547436 |
| 1728364500 | 32.009999 | 0.65 | 2.07 | 31.45 | 32.18 | 31.35 | 472750 |
| 1728278100 | 31.36 | -1.47 | -4.48 | 32.72 | 32.72 | 31.27 | 372311 |
| 1728022500 | 32.83 | 0.13 | 0.40 | 32.17 | 32.909999 | 32.13 | 284750 |
| 1727936100 | 32.7 | 0.03 | 0.09 | 32.4 | 32.82 | 32.17 | 1411062 |
| 1727849700 | 32.67 | 0.53 | 1.65 | 31.5 | 32.68 | 31.5 | 499702 |
| 1727763300 | 32.14 | 0.09 | 0.27 | 32 | 32.46 | 31.69 | 558588 |
| 1727676900 | 32.055 | -0.74 | -2.27 | 32.369999 | 32.729999 | 31.84 | 819824 |
| 1727417700 | 32.799999 | -0.48 | -1.44 | 32.9 | 33.22 | 32.47 | 254535 |
| 1727331300 | 33.28 | 1.03 | 3.19 | 32.259999 | 36.5 | 32.2 | 422193 |
| 1727244900 | 32.25 | -0.29 | -0.89 | 32.95 | 33.14 | 32.08 | 616190 |
| 1727158500 | 32.54 | -0.76 | -2.28 | 33.409999 | 33.615 | 31.92 | 605106 |
| 1727072100 | 33.299999 | -0.25 | -0.75 | 33.56 | 33.83 | 33.17 | 588959 |
| 1726812900 | 33.549999 | -0.74 | -2.16 | 34.29 | 34.29 | 27 | 1850492 |
| 1726726500 | 34.29 | -0.4 | -1.15 | 34.92 | 34.97 | 34.195 | 559354 |
| 1726640100 | 34.69 | -0.37 | -1.06 | 34.67 | 34.97 | 34.5 | 407235 |
| 1726553700 | 35.06 | -0.24 | -0.68 | 35.09 | 35.2 | 34.75 | 361175 |
| 1726467300 | 35.3 | -0.09 | -0.25 | 35.55 | 35.76 | 35.01 | 443174 |
| 1726208100 | 35.39 | -0.15 | -0.42 | 35.76 | 35.76 | 34.97 | 279070 |
| 1726121700 | 35.54 | 0.79 | 2.27 | 34.68 | 35.54 | 34.6 | 348045 |
| 1726035300 | 34.75 | 0.15 | 0.43 | 34.74 | 35.02 | 34.59 | 415471 |
| 1725948900 | 34.6 | -0.27 | -0.77 | 35 | 35.11 | 34.46 | 530232 |
| 1725862500 | 34.87 | 0.33 | 0.96 | 34.26 | 34.92 | 34.01 | 283184 |
| 1725603300 | 34.54 | 0.1 | 0.29 | 34.24 | 34.75 | 34.15 | 540098 |
| 1725516900 | 34.44 | 0.12 | 0.35 | 34.14 | 34.63 | 34.11 | 237559 |
| 1725430500 | 34.32 | 0.16 | 0.47 | 33.88 | 34.61 | 33.76 | 452608 |
| 1725344100 | 34.16 | 0.68 | 2.05 | 34.37 | 34.5 | 33.61 | 822765 |
| 1725257700 | 33.475 | 0.73 | 2.21 | 33.049999 | 33.68 | 32.56 | 826237 |
| 1724998500 | 32.75 | 0.14 | 0.43 | 32.57 | 32.83 | 32.22 | 349262 |
| 1724912100 | 32.61 | -0.29 | -0.88 | 32.68 | 33.049999 | 32.31 | 254657 |
| 1724825700 | 32.9 | 0.52 | 1.59 | 32.45 | 33.02 | 32.299999 | 408878 |
| 1724739300 | 32.384999 | -0.29 | -0.87 | 32.32 | 32.77 | 32.09 | 363447 |
| 1724652900 | 32.67 | 0 | 0.00 | 32.57 | 33.15 | 32.24 | 282485 |
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
