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 | -0.15 | -0.5005005005 | 29.97 | 30.2162 | 29.45 | 617437 | 29.76776772 | CS |
| 4 | -1.53 | -4.88038277512 | 31.35 | 31.49 | 28.88 | 678876 | 30.03958579 | CS |
| 12 | -2.72 | -8.35894283958 | 32.54 | 34.22 | 28.88 | 1021072 | 31.46357724 | CS |
| 26 | 2.45 | 8.95140664962 | 27.37 | 34.22 | 27.22 | 902260 | 30.76431699 | CS |
| 52 | 4.87 | 19.5190380762 | 24.95 | 34.22 | 22.2 | 884860 | 27.54368937 | CS |
| 156 | 4.51 | 17.8190438562 | 25.31 | 34.22 | 22.2 | 869596 | 26.77431606 | CS |
| 260 | 4.51 | 17.8190438562 | 25.31 | 34.22 | 22.2 | 869596 | 26.77431606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 29.82 | 0 | 0.00 | 29.5 | 29.88 | 29.41 | 760313 |
| 1737675600 | 29.82 | 0 | 0.00 | 29.82 | 29.82 | 29.82 | 0 |
| 1737589200 | 29.82 | -0.06 | -0.20 | 29.55 | 29.83 | 29.45 | 857217 |
| 1737502800 | 29.88 | 0.31 | 1.05 | 29.82 | 30.06 | 29.74 | 490397 |
| 1737157200 | 29.57 | -0.21 | -0.71 | 29.97 | 30.2162 | 29.55 | 504697 |
| 1737070800 | 29.78 | 0.07 | 0.24 | 29.75 | 29.91 | 29.58 | 1181953 |
| 1736984400 | 29.71 | 0.09 | 0.30 | 30.37 | 30.44 | 29.69 | 487758 |
| 1736898000 | 29.62 | -0.04 | -0.13 | 29.72 | 29.845 | 29.38 | 806157 |
| 1736811600 | 29.66 | 0.42 | 1.44 | 29.16 | 29.69 | 29.14 | 772463 |
| 1736552400 | 29.24 | -0.53 | -1.78 | 29.234 | 29.59 | 28.88 | 926002 |
| 1736379600 | 29.77 | 0.03 | 0.10 | 29.56 | 29.79 | 29.36 | 415456 |
| 1736293200 | 29.74 | -0.32 | -1.06 | 30.19 | 30.24 | 29.51 | 760236 |
| 1736206800 | 30.06 | -0.92 | -2.97 | 30.925 | 31.06 | 30.05 | 641001 |
| 1735947600 | 30.98 | 0.1 | 0.32 | 30.98 | 31.05 | 30.79 | 519272 |
| 1735861200 | 30.88 | -0.07 | -0.23 | 31 | 31.1 | 30.7 | 463683 |
| 1735688400 | 30.95 | 0.11 | 0.36 | 30.79 | 31.03 | 30.67 | 634331 |
| 1735602000 | 30.84 | -0.2 | -0.64 | 30.84 | 30.94 | 30.64 | 939353 |
| 1735342800 | 31.04 | -0.42 | -1.34 | 31.35 | 31.49 | 30.91 | 462042 |
| 1735256400 | 31.46 | 0.17 | 0.54 | 31.24 | 31.52 | 31.04 | 383812 |
| 1735077840 | 31.29 | 0.26 | 0.84 | 30.81 | 31.32 | 30.81 | 223784 |
| 1734997200 | 31.03 | -0.08 | -0.26 | 30.93 | 31.15 | 30.6875 | 549097 |
| 1734738000 | 31.11 | 0.45 | 1.47 | 30.53 | 31.58 | 30.53 | 1952946 |
| 1734651600 | 30.66 | -0.27 | -0.87 | 31.055 | 31.355 | 30.66 | 723431 |
| 1734565200 | 30.93 | -1.21 | -3.76 | 32.195 | 32.45 | 30.9 | 1023478 |
| 1734478800 | 32.14 | -0.24 | -0.74 | 32.21 | 32.515 | 32.06 | 962711 |
| 1734392400 | 32.38 | -0.12 | -0.37 | 32.314999 | 32.884999 | 32.18 | 1645046 |
| 1734133200 | 32.5 | -0.13 | -0.40 | 32.585 | 32.799999 | 32.395 | 731837 |
| 1734046800 | 32.63 | -0.01 | -0.03 | 32.75 | 32.939999 | 32.52 | 544447 |
| 1733960400 | 32.64 | 0.15 | 0.46 | 32.63 | 32.93 | 32.47 | 1095128 |
| 1733874000 | 32.49 | -0.56 | -1.69 | 32.93 | 33.49 | 32.479999 | 2043069 |
| 1733787600 | 33.049999 | 0.43 | 1.32 | 32.63 | 33.33 | 32.63 | 829584 |
| 1733528400 | 32.619999 | 0.01 | 0.03 | 32.909999 | 32.909999 | 32.1 | 1234707 |
| 1733442000 | 32.61 | 0.35 | 1.08 | 32.485 | 32.65 | 31.95 | 959728 |
| 1733355600 | 32.259999 | -0.26 | -0.80 | 32.59 | 32.63 | 31.855 | 882300 |
| 1733269200 | 32.52 | 0.12 | 0.37 | 32.49 | 32.57 | 32.18 | 878163 |
| 1733182800 | 32.4 | -0.55 | -1.67 | 32.88 | 33.07 | 32.259999 | 1962518 |
| 1732917840 | 32.95 | 0.12 | 0.37 | 33.104999 | 33.28 | 32.869999 | 1100172 |
| 1732750800 | 32.83 | 0.13 | 0.40 | 32.875 | 33.36 | 32.81 | 857277 |
| 1732664400 | 32.7 | 0.47 | 1.46 | 32.17 | 32.78 | 32.17 | 1309399 |
| 1732578000 | 32.229999 | 0.39 | 1.22 | 32.299999 | 33.009999 | 32.13 | 2214903 |
| 1732318800 | 31.84 | 0.68 | 2.18 | 31.39 | 32.18 | 31.32 | 3038312 |
| 1732232400 | 31.16 | 0.47 | 1.53 | 30.69 | 31.22 | 30.68 | 823632 |
| 1732146000 | 30.69 | 0.28 | 0.92 | 30.32 | 30.695 | 30.04 | 1209314 |
| 1732059600 | 30.41 | 0.57 | 1.91 | 29.81 | 30.45 | 29.615 | 884606 |
| 1731973200 | 29.84 | -0.07 | -0.23 | 29.865 | 29.88 | 29.365 | 956698 |
| 1731714000 | 29.91 | -0.14 | -0.47 | 29.985 | 30.01 | 29.4801 | 1340173 |
| 1731627600 | 30.05 | -1.04 | -3.35 | 31.255 | 31.35 | 29.665 | 2749463 |
| 1731541200 | 31.09 | -0.66 | -2.08 | 31.8 | 31.88 | 31.05 | 1042443 |
| 1731454800 | 31.75 | -0.68 | -2.10 | 32.4 | 32.659999 | 31.695 | 2071039 |
| 1731368400 | 32.43 | 0.29 | 0.90 | 32.31 | 32.814999 | 32.31 | 740768 |
| 1731109200 | 32.14 | -0.24 | -0.74 | 32.439999 | 32.74 | 32.095 | 1272654 |
| 1731022800 | 32.38 | -0.28 | -0.86 | 32.61 | 32.6834 | 32.2 | 782959 |
| 1730936400 | 32.659999 | 0.17 | 0.52 | 34.045 | 34.22 | 32.485 | 1318988 |
| 1730850000 | 32.49 | 0.02 | 0.06 | 32.46 | 32.64 | 32.2 | 743531 |
| 1730763600 | 32.47 | 0.52 | 1.63 | 31.87 | 32.47 | 31.87 | 512008 |
| 1730500800 | 31.95 | -0.25 | -0.78 | 32.54 | 32.54 | 31.83 | 681732 |
| 1730414400 | 32.2 | -0.5 | -1.53 | 32.43 | 32.799999 | 32.189999 | 875870 |
| 1730328000 | 32.7 | 0.2 | 0.62 | 32.595 | 33.049999 | 32.595 | 635093 |
| 1730241600 | 32.5 | -0.06 | -0.18 | 32.09 | 32.78 | 32.09 | 1234893 |
| 1730155200 | 32.56 | 0.27 | 0.84 | 32.4 | 32.799999 | 32.4 | 1485150 |
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
