We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.30448615972 | 31.43 | 33.11 | 31.3 | 2133238 | 32.06878954 | CS |
| 4 | 2.83 | 9.755256808 | 29.01 | 33.11 | 27.99 | 2519454 | 30.13165498 | CS |
| 12 | 4.29 | 15.5716878403 | 27.55 | 33.11 | 26.28 | 2337108 | 28.80343667 | CS |
| 26 | 13.09 | 69.8133333333 | 18.75 | 33.11 | 16.32 | 2665598 | 24.37546281 | CS |
| 52 | 17.14 | 116.598639456 | 14.7 | 33.11 | 13.19 | 2857653 | 20.02124879 | CS |
| 156 | 11.25 | 54.6381738708 | 20.59 | 33.11 | 8.28 | 2844337 | 16.63337193 | CS |
| 260 | -2.53 | -7.36107070119 | 34.37 | 35.75 | 5.71 | 3809703 | 16.31577938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 31.84 | -0.14 | -0.44 | 32.25 | 32.71 | 31.74 | 1947819 |
| 1731627600 | 31.98 | 0.17 | 0.53 | 32.03 | 32.63 | 31.89 | 2309394 |
| 1731541200 | 31.81 | -0.93 | -2.84 | 32.509999 | 32.564999 | 31.665 | 2108969 |
| 1731454800 | 32.74 | 0.36 | 1.11 | 32.33 | 33.11 | 32.14 | 1896418 |
| 1731368400 | 32.38 | 0.87 | 2.76 | 31.7 | 32.479999 | 31.4642 | 2163473 |
| 1731109200 | 31.51 | -0.06 | -0.19 | 31.43 | 31.87 | 31.3 | 2131090 |
| 1731022800 | 31.57 | 0.81 | 2.63 | 30.605 | 31.66 | 30.48 | 2392655 |
| 1730936400 | 30.76 | 1.07 | 3.60 | 30.605 | 30.92 | 29.77 | 3652933 |
| 1730850000 | 29.69 | 0.12 | 0.41 | 29.81 | 30.202 | 29.655 | 2239308 |
| 1730763600 | 29.57 | -0.28 | -0.94 | 29.88 | 30.08 | 29.1 | 2154915 |
| 1730500800 | 29.85 | 0.1 | 0.34 | 29.82 | 30.058 | 28.91 | 3248561 |
| 1730414400 | 29.75 | -0.73 | -2.40 | 29.03 | 31.09 | 28.44 | 4227042 |
| 1730328000 | 30.48 | 0.82 | 2.76 | 29.84 | 30.69 | 29.5375 | 3488829 |
| 1730241600 | 29.66 | 0.29 | 0.99 | 29.32 | 30.1 | 29.03 | 3301061 |
| 1730155200 | 29.37 | 0.68 | 2.37 | 28.85 | 29.55 | 28.85 | 2829212 |
| 1729896000 | 28.69 | 0.48 | 1.70 | 28.29 | 28.87 | 28.25 | 2045651 |
| 1729809600 | 28.21 | -0.13 | -0.46 | 28.12 | 28.45 | 27.99 | 1655104 |
| 1729723200 | 28.34 | -0.13 | -0.46 | 28.42 | 28.64 | 28.005 | 1432696 |
| 1729636800 | 28.47 | -0.09 | -0.32 | 28.455 | 29.005 | 28.35 | 1401609 |
| 1729550400 | 28.56 | -0.21 | -0.73 | 28.76 | 29.37 | 28.45 | 2580750 |
| 1729291200 | 28.77 | -0.16 | -0.55 | 29.01 | 29.47 | 28.58 | 2938216 |
| 1729204800 | 28.93 | 0.26 | 0.91 | 28.65 | 29.15 | 28.37 | 1430973 |
| 1729118400 | 28.67 | -0.04 | -0.14 | 28.71 | 28.94 | 28.41 | 1515144 |
| 1729032000 | 28.71 | -0.38 | -1.31 | 28.98 | 29.03 | 28.125 | 2517621 |
| 1728945600 | 29.09 | -0.59 | -1.99 | 29.67 | 29.83 | 28.83 | 2467692 |
| 1728686400 | 29.68 | 1.05 | 3.67 | 29.06 | 29.87 | 28.83 | 3707234 |
| 1728600000 | 28.63 | 1.28 | 4.68 | 27.93 | 29.1527 | 27.8 | 2833058 |
| 1728513600 | 27.35 | 0.43 | 1.60 | 27.17 | 27.58 | 26.95 | 1983063 |
| 1728427200 | 26.92 | -0.05 | -0.19 | 26.9 | 27.32 | 26.79 | 1280691 |
| 1728340800 | 26.97 | 0.21 | 0.78 | 26.54 | 27.14 | 26.54 | 1588806 |
| 1728081600 | 26.76 | 0.07 | 0.26 | 26.65 | 27.11 | 26.64 | 1382111 |
| 1727995200 | 26.69 | -0.67 | -2.45 | 27.25 | 27.2666 | 26.28 | 2196214 |
| 1727908800 | 27.36 | -0.11 | -0.40 | 27.55 | 27.73 | 27.06 | 2931780 |
| 1727822400 | 27.47 | -0.37 | -1.33 | 27.88 | 27.97 | 27.45 | 2601595 |
| 1727735520 | 27.84 | 0 | 0.00 | 27.98 | 28.2 | 27.725 | 1496071 |
| 1727476800 | 27.84 | 0.41 | 1.49 | 27.37 | 27.895 | 27.18 | 1855373 |
| 1727390400 | 27.43 | 0.57 | 2.12 | 27.04 | 27.82 | 26.92 | 2535136 |
| 1727304000 | 26.86 | -0.85 | -3.07 | 27.73 | 27.78 | 26.745 | 3368091 |
| 1727217600 | 27.71 | 0.09 | 0.33 | 27.39 | 27.73 | 27.2 | 2142043 |
| 1727131200 | 27.62 | -0.7 | -2.47 | 28.32 | 28.32 | 27.36 | 2796427 |
| 1726872000 | 28.32 | -0.01 | -0.04 | 28.44 | 28.57 | 28.16 | 2913710 |
| 1726785600 | 28.33 | -0.29 | -1.01 | 28.75 | 28.75 | 27.79 | 2072446 |
| 1726699200 | 28.62 | 0.03 | 0.10 | 28.69 | 28.97 | 28.46 | 1798033 |
| 1726612800 | 28.59 | 0.18 | 0.63 | 28.6 | 28.6 | 27.9811 | 1441879 |
| 1726526400 | 28.41 | -0.34 | -1.18 | 28.65 | 28.74 | 28.305 | 1452100 |
| 1726267200 | 28.75 | 0.15 | 0.52 | 28.75 | 29.06 | 28.4 | 1118181 |
| 1726180800 | 28.6 | 0.37 | 1.31 | 28.53 | 28.86 | 28.48 | 1599163 |
| 1726094400 | 28.23 | -0.32 | -1.12 | 28.46 | 28.845 | 28.16 | 2620821 |
| 1726008000 | 28.55 | -0.05 | -0.17 | 28.49 | 29.07 | 28.275 | 5800272 |
| 1725921600 | 28.6 | 0.51 | 1.82 | 28.12 | 28.85 | 28.12 | 1979134 |
| 1725662400 | 28.09 | -0.49 | -1.71 | 28.36 | 28.39 | 27.62 | 1673914 |
| 1725576000 | 28.58 | 0.85 | 3.07 | 27.79 | 28.7 | 27.65 | 2525582 |
| 1725489600 | 27.73 | 0.48 | 1.76 | 27.23 | 27.81 | 26.91 | 2837381 |
| 1725403200 | 27.25 | -0.13 | -0.47 | 27.8 | 28.09 | 27.225 | 2721663 |
| 1725057600 | 27.38 | -0.34 | -1.23 | 27.61 | 27.87 | 27.26 | 1963248 |
| 1724971200 | 27.72 | 0.02 | 0.07 | 27.72 | 27.8 | 27.23 | 1396677 |
| 1724884800 | 27.7 | -0.48 | -1.70 | 27.63 | 28.01 | 27.375 | 1968574 |
| 1724798400 | 28.18 | 0.01 | 0.04 | 27.54 | 28.43 | 27.24 | 2294497 |
| 1724712000 | 28.17 | 0.37 | 1.33 | 27.74 | 28.2 | 27.65 | 2655109 |
| 1724452800 | 27.8 | 0.32 | 1.16 | 27.55 | 27.88 | 27.4 | 1528597 |
| 1724366400 | 27.48 | 0.11 | 0.40 | 27.38 | 27.57 | 27.225 | 1098211 |
| 1724280000 | 27.37 | 0.27 | 1.00 | 27.18 | 27.46 | 26.91 | 2684243 |
| 1724193600 | 27.1 | -0.24 | -0.88 | 27.27 | 27.29 | 26.77 | 2028542 |
| 1724107200 | 27.34 | 0.82 | 3.09 | 26.56 | 27.3827 | 26.395 | 2142548 |
| 1723848000 | 26.52 | 0 | 0.00 | 26.44 | 26.79 | 26.12 | 1571804 |
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
