We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.35682426405 | 33.63 | 33.76 | 32.85 | 1107467 | 33.33037442 | CS |
| 4 | 1.24 | 3.814211012 | 32.51 | 33.8 | 32.01 | 1089465 | 33.08276426 | CS |
| 12 | 2.27 | 7.21092757306 | 31.48 | 33.8 | 31.14 | 1036670 | 32.43043335 | CS |
| 26 | 3.63 | 12.0517928287 | 30.12 | 33.8 | 29.15 | 997638 | 31.25992578 | CS |
| 52 | 5.34 | 18.7961985216 | 28.41 | 33.8 | 27.76 | 946557 | 31.00708037 | CS |
| 156 | 4.01 | 13.4835238736 | 29.74 | 33.8 | 22 | 810831 | 27.87749015 | CS |
| 260 | 7.6 | 29.0630975143 | 26.15 | 38.32 | 22 | 749412 | 27.9172862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 33.75 | 0.35 | 1.05 | 33.39 | 33.93 | 33.29 | 899102 |
| 1739317200 | 33.4 | 0.24 | 0.72 | 33.1 | 33.479999 | 32.95 | 953096 |
| 1739230800 | 33.159999 | -0.08 | -0.24 | 33.36 | 33.448999 | 32.85 | 1000907 |
| 1738971600 | 33.24 | -0.16 | -0.48 | 33.43 | 33.625 | 33 | 1635727 |
| 1738885200 | 33.4 | -0.1 | -0.30 | 33.71 | 33.76 | 33.299999 | 783663 |
| 1738798800 | 33.5 | -0.1 | -0.30 | 33.63 | 33.72 | 32.9 | 1163940 |
| 1738712400 | 33.6 | -0.12 | -0.36 | 33.46 | 33.74 | 33.18 | 945972 |
| 1738626000 | 33.72 | 0.15 | 0.45 | 33.1 | 33.8 | 33.1 | 1358705 |
| 1738366800 | 33.57 | 0.49 | 1.48 | 33.095 | 33.57 | 33.09 | 1450864 |
| 1738280400 | 33.08 | 0.22 | 0.67 | 33 | 33.21 | 32.88 | 1048884 |
| 1738194000 | 32.86 | -0.13 | -0.39 | 33.25 | 33.33 | 32.64 | 1029706 |
| 1738107600 | 32.99 | -0.01 | -0.03 | 33.08 | 33.229999 | 32.898 | 1369474 |
| 1738021200 | 33 | 0.3 | 0.92 | 32.56 | 33.07 | 32.56 | 1440180 |
| 1737762000 | 32.7 | 0.22 | 0.68 | 32.71 | 32.909999 | 32.59 | 1091175 |
| 1737675600 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1737589200 | 32.479999 | -0.02 | -0.06 | 32.5 | 32.5476 | 32.159999 | 697428 |
| 1737502800 | 32.5 | -0.09 | -0.28 | 32.38 | 32.75 | 32.2 | 1168957 |
| 1737157200 | 32.59 | -0.07 | -0.21 | 32.83 | 32.85 | 32.45 | 833045 |
| 1737070800 | 32.659999 | 0.46 | 1.43 | 32.24 | 32.67 | 32.009999 | 916730 |
| 1736984400 | 32.2 | -0.1 | -0.31 | 32.509999 | 32.566899 | 32.11 | 721908 |
| 1736898000 | 32.299999 | 0.33 | 1.03 | 32.04 | 32.49 | 32.04 | 952763 |
| 1736811600 | 31.97 | 0.42 | 1.33 | 31.61 | 31.98 | 31.4 | 621328 |
| 1736552400 | 31.55 | -0.35 | -1.10 | 31.52 | 31.8993 | 31.52 | 884885 |
| 1736379600 | 31.9 | 0.02 | 0.06 | 31.76 | 32.25 | 31.65 | 884233 |
| 1736293200 | 31.88 | 0.23 | 0.73 | 31.72 | 32.07 | 31.4 | 1123638 |
| 1736206800 | 31.65 | -0.54 | -1.68 | 32.21 | 32.369999 | 31.27 | 1841723 |
| 1735947600 | 32.189999 | -0.31 | -0.95 | 32.68 | 32.744999 | 32.06 | 1279681 |
| 1735861200 | 32.5 | 0.19 | 0.59 | 32.28 | 32.799999 | 32.18 | 1101671 |
| 1735688400 | 32.31 | -0.76 | -2.30 | 32.299999 | 32.619999 | 32.1 | 1085290 |
| 1735602000 | 33.07 | -0.2 | -0.60 | 33.2 | 33.25 | 32.96 | 947145 |
| 1735342800 | 33.27 | 0.07 | 0.21 | 33.299999 | 33.479999 | 33.119999 | 798798 |
| 1735256400 | 33.2 | 0.19 | 0.58 | 32.99 | 33.299999 | 32.85 | 735176 |
| 1735077840 | 33.009999 | 0.52 | 1.60 | 32.56 | 33.009999 | 32.5 | 499142 |
| 1734997200 | 32.49 | 0.25 | 0.78 | 32.259999 | 32.549999 | 31.93 | 874215 |
| 1734738000 | 32.24 | 0.4 | 1.26 | 31.82 | 32.38 | 31.7425 | 3380511 |
| 1734651600 | 31.84 | 0.37 | 1.18 | 31.59 | 32.119999 | 31.51 | 1172368 |
| 1734565200 | 31.47 | -0.33 | -1.04 | 31.85 | 32.21 | 31.3601 | 859160 |
| 1734478800 | 31.8 | -0.33 | -1.03 | 32.08 | 32.14 | 31.71 | 971734 |
| 1734392400 | 32.13 | 0.21 | 0.66 | 32.07 | 32.4354 | 31.9806 | 1207693 |
| 1734133200 | 31.92 | -0.23 | -0.72 | 32.229999 | 32.29 | 31.8 | 920155 |
| 1734046800 | 32.15 | 0.07 | 0.22 | 32.08 | 32.4 | 32.08 | 823997 |
| 1733960400 | 32.08 | -0.11 | -0.34 | 32.31 | 32.349899 | 31.94 | 1047132 |
| 1733874000 | 32.189999 | 0.42 | 1.32 | 31.67 | 32.244999 | 31.5291 | 893088 |
| 1733787600 | 31.77 | -0.3 | -0.94 | 32.21 | 32.42 | 31.615 | 937810 |
| 1733528400 | 32.07 | 0.22 | 0.69 | 31.94 | 32.34 | 31.9 | 740183 |
| 1733442000 | 31.85 | 0.05 | 0.16 | 31.83 | 32 | 31.72 | 806286 |
| 1733355600 | 31.8 | -0.24 | -0.75 | 32 | 32.06 | 31.75 | 633688 |
| 1733269200 | 32.04 | 0.13 | 0.41 | 32.049999 | 32.28 | 31.83 | 779299 |
| 1733182800 | 31.91 | -0.67 | -2.06 | 32.2 | 32.305 | 31.42 | 1364377 |
| 1732917840 | 32.58 | 0.46 | 1.43 | 32.2 | 32.67 | 32.14 | 696777 |
| 1732750800 | 32.119999 | 0.32 | 1.01 | 31.9 | 32.189999 | 31.81 | 962612 |
| 1732664400 | 31.8 | -0.14 | -0.44 | 31.93 | 31.99 | 31.7085 | 680793 |
| 1732578000 | 31.94 | 0.17 | 0.54 | 31.82 | 32 | 31.75 | 1153252 |
| 1732318800 | 31.77 | 0.46 | 1.47 | 31.43 | 31.81 | 31.4 | 968324 |
| 1732232400 | 31.31 | -0.08 | -0.25 | 31.55 | 31.55 | 31.23 | 909309 |
| 1732146000 | 31.39 | -0.08 | -0.25 | 31.48 | 31.49 | 31.14 | 831603 |
| 1732059600 | 31.47 | 0.4 | 1.29 | 31 | 31.51 | 30.9 | 731682 |
| 1731973200 | 31.07 | 0.21 | 0.68 | 31 | 31.17 | 30.86 | 972890 |
| 1731714000 | 30.86 | -0.05 | -0.16 | 30.9 | 31.08 | 30.8 | 807808 |
| 1731627600 | 30.91 | -0.09 | -0.29 | 31 | 31.18 | 30.79 | 1599697 |
| 1731541200 | 31 | 0.13 | 0.42 | 30.92 | 31.5176 | 30.85 | 962439 |
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
