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 | 0.42 | 1.25373134328 | 33.5 | 34.44 | 33.26 | 5843924 | 33.98601656 | CS |
| 4 | 1.13 | 3.4461726136 | 32.79 | 34.44 | 31.76 | 4178435 | 33.06242253 | CS |
| 12 | 1.22 | 3.73088685015 | 32.7 | 34.44 | 30.59 | 4310026 | 32.30776737 | CS |
| 26 | 7.02 | 26.0966542751 | 26.9 | 34.44 | 26.85 | 4999436 | 30.44950868 | CS |
| 52 | 6.19 | 22.3223945186 | 27.73 | 34.44 | 25.41 | 5271870 | 29.4411694 | CS |
| 156 | 7.69 | 29.3175752955 | 26.23 | 34.44 | 25.03 | 4530211 | 29.31613045 | CS |
| 260 | 8.85 | 35.3011567611 | 25.07 | 34.44 | 11.58 | 5166449 | 25.67655738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 34.29 | 0.56 | 1.66 | 33.74 | 34.39 | 33.53 | 6019448 |
| 1740094800 | 33.73 | -0.36 | -1.06 | 34.09 | 34.12 | 33.259999 | 5634648 |
| 1740008400 | 34.09 | 0.28 | 0.83 | 33.71 | 34.17 | 33.71 | 5985522 |
| 1739922000 | 33.81 | 0.4 | 1.20 | 33.5 | 34.085 | 33.409999 | 5736077 |
| 1739576400 | 33.409999 | -0.02 | -0.06 | 33.6 | 33.85 | 33.38 | 5220026 |
| 1739490000 | 33.43 | 0.85 | 2.61 | 32.67 | 33.509999 | 32.63 | 5723496 |
| 1739403600 | 32.58 | 0.17 | 0.52 | 31.99 | 32.71 | 31.99 | 3756016 |
| 1739317200 | 32.409999 | 0.03 | 0.09 | 32.22 | 32.409999 | 31.955 | 2679636 |
| 1739230800 | 32.38 | -0.02 | -0.06 | 32.35 | 32.405 | 32.119999 | 1720183 |
| 1738971600 | 32.4 | -0.04 | -0.12 | 32.38 | 32.54 | 32.22 | 2738764 |
| 1738885200 | 32.439999 | 0.17 | 0.53 | 32.42 | 32.479999 | 31.955 | 3004868 |
| 1738798800 | 32.27 | 0.12 | 0.37 | 32.43 | 32.47 | 32.153866 | 3984502 |
| 1738712400 | 32.15 | -0.36 | -1.11 | 32.21 | 32.53 | 32.119999 | 2688491 |
| 1738626000 | 32.509999 | -0.06 | -0.18 | 32.159999 | 32.63 | 32.009999 | 4232635 |
| 1738366800 | 32.57 | -0.31 | -0.94 | 32.75 | 32.909999 | 32.314999 | 3487139 |
| 1738280400 | 32.88 | 0.58 | 1.80 | 32.759999 | 33.005 | 32.439999 | 3956277 |
| 1738194000 | 32.299999 | -0.01 | -0.03 | 32.38 | 32.744999 | 32.255 | 3576568 |
| 1738107600 | 32.31 | -0.57 | -1.73 | 32.75 | 32.93 | 32.13 | 4014304 |
| 1738021200 | 32.88 | 0.52 | 1.61 | 32.79 | 32.939999 | 31.76 | 5231663 |
| 1737762000 | 32.36 | -0.08 | -0.25 | 32.29 | 32.479999 | 32.025 | 5287135 |
| 1737675600 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
| 1737589200 | 32.439999 | -0.62 | -1.88 | 33.03 | 33.03 | 32.38 | 3835641 |
| 1737502800 | 33.06 | 0.5 | 1.54 | 32.755 | 33.119999 | 32.7 | 4416625 |
| 1737157200 | 32.56 | -0.24 | -0.73 | 32.74 | 32.81 | 32.284999 | 5319013 |
| 1737070800 | 32.799999 | 0.93 | 2.92 | 31.74 | 32.82 | 31.7 | 4987764 |
| 1736984400 | 31.87 | 0.01 | 0.03 | 32.15 | 32.29 | 31.585 | 4164823 |
| 1736898000 | 31.86 | 0.25 | 0.79 | 31.7 | 31.96 | 31.5408 | 3245017 |
| 1736811600 | 31.61 | 0.43 | 1.38 | 31.11 | 31.65 | 30.92 | 3641199 |
| 1736552400 | 31.18 | 0.01 | 0.03 | 32.189999 | 32.189999 | 30.86 | 4412488 |
| 1736379600 | 31.17 | 0.3 | 0.97 | 30.84 | 31.19 | 30.59 | 4201684 |
| 1736293200 | 30.87 | -0.18 | -0.58 | 31.1425 | 31.31 | 30.82 | 3524454 |
| 1736206800 | 31.05 | -0.59 | -1.86 | 31.62 | 31.64 | 31.02 | 4138169 |
| 1735947600 | 31.64 | 0.15 | 0.48 | 31.51 | 31.81 | 31.475 | 4227391 |
| 1735861200 | 31.49 | -0.24 | -0.76 | 32 | 32 | 31.31 | 3229835 |
| 1735688400 | 31.73 | -0.1 | -0.31 | 31.81 | 32.02 | 31.47 | 2970026 |
| 1735602000 | 31.83 | -0.38 | -1.18 | 31.95 | 32.03 | 31.57 | 2705980 |
| 1735342800 | 32.21 | -0.16 | -0.49 | 32.24 | 32.49 | 32.1025 | 2697064 |
| 1735256400 | 32.369999 | -0.02 | -0.06 | 32.32 | 32.52 | 32.235 | 2253149 |
| 1735077840 | 32.39 | 0.29 | 0.90 | 31.96 | 32.42 | 31.96 | 1444909 |
| 1734997200 | 32.1 | -0.44 | -1.35 | 32.439999 | 32.505 | 31.71 | 4389824 |
| 1734738000 | 32.54 | 0.78 | 2.46 | 31.75 | 32.744999 | 31.65 | 13527032 |
| 1734651600 | 31.76 | 0.32 | 1.02 | 31.36 | 32.1 | 31.31 | 8267749 |
| 1734565200 | 31.44 | -0.27 | -0.85 | 31.64 | 32.25 | 31.43 | 8024341 |
| 1734478800 | 31.71 | -0.36 | -1.12 | 31.765 | 32.174999 | 31.62 | 6687907 |
| 1734392400 | 32.07 | 0.13 | 0.41 | 31.93 | 32.63 | 31.84 | 4232336 |
| 1734133200 | 31.94 | 0.03 | 0.09 | 32.03 | 32.185 | 31.85 | 4728281 |
| 1734046800 | 31.91 | 0.5 | 1.59 | 31.61 | 31.98 | 31.59 | 4104772 |
| 1733960400 | 31.41 | 0.03 | 0.10 | 31.39 | 31.605 | 31.155 | 4375886 |
| 1733874000 | 31.38 | 0.02 | 0.06 | 31.26 | 31.53 | 30.76 | 4138278 |
| 1733787600 | 31.36 | -0.3 | -0.95 | 31.55 | 31.61 | 31.29 | 3529414 |
| 1733528400 | 31.66 | -0.33 | -1.03 | 32.24 | 32.24 | 31.61 | 2796040 |
| 1733442000 | 31.99 | -0.31 | -0.96 | 32.45 | 32.53 | 31.89 | 3854468 |
| 1733355600 | 32.299999 | 0.17 | 0.53 | 32.229999 | 32.33 | 31.97 | 3034637 |
| 1733269200 | 32.13 | 0.14 | 0.44 | 32.56 | 32.99 | 32.115 | 3791609 |
| 1733182800 | 31.99 | -0.63 | -1.93 | 32.7 | 32.705 | 31.99 | 3166212 |
| 1732917840 | 32.619999 | -0.04 | -0.12 | 32.6465 | 32.85 | 32.54 | 1823607 |
| 1732750800 | 32.659999 | 0.13 | 0.40 | 32.759999 | 32.86 | 32.509999 | 3270340 |
| 1732664400 | 32.53 | 0.05 | 0.15 | 32.47 | 32.655 | 32.284999 | 4375765 |
| 1732578000 | 32.479999 | 0.55 | 1.72 | 32.049999 | 32.61 | 32.049999 | 5523060 |
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
