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 | 1.62 | 5.07042253521 | 31.95 | 33.62 | 30.78 | 3771385 | 32.52044769 | CS |
| 4 | -0.43 | -1.26470588235 | 34 | 35.1 | 29.37 | 3688293 | 33.21551309 | CS |
| 12 | 2.97 | 9.70588235294 | 30.6 | 35.1 | 29.37 | 3187482 | 32.8531492 | CS |
| 26 | -0.59 | -1.72716627635 | 34.16 | 35.1 | 29.37 | 3227225 | 32.76878334 | CS |
| 52 | 0.47 | 1.41993957704 | 33.1 | 37.8 | 29.37 | 3326675 | 34.04342656 | CS |
| 156 | -8.36 | -19.9379918912 | 41.93 | 44.36 | 28.46 | 3454051 | 34.09187491 | CS |
| 260 | 10.09 | 42.9727427598 | 23.48 | 45.8 | 21.05 | 3591842 | 34.15599565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 33.62 | 0.58 | 1.76 | 33.119999 | 34.01 | 33.03 | 2561756 |
| 1744843200 | 33.04 | 0.07 | 0.21 | 32.97 | 33.479999 | 32.86 | 3198076 |
| 1744756800 | 32.97 | 0.27 | 0.83 | 32.869999 | 33.07 | 32.59 | 4998836 |
| 1744670400 | 32.7 | 0.58 | 1.81 | 32.25 | 32.88 | 32.159999 | 3428073 |
| 1744411200 | 32.119999 | 0.48 | 1.52 | 31.55 | 32.18 | 30.83 | 3768229 |
| 1744324800 | 31.64 | -0.63 | -1.95 | 31.95 | 32.45 | 30.78 | 3461491 |
| 1744238400 | 32.27 | 1.74 | 5.70 | 29.91 | 32.369999 | 29.37 | 5029378 |
| 1744152000 | 30.53 | -0.91 | -2.89 | 31.96 | 32.159999 | 30.1 | 3600590 |
| 1744065600 | 31.44 | -1.1 | -3.38 | 32.665 | 32.939999 | 30.96 | 5098389 |
| 1743806400 | 32.54 | -1.45 | -4.27 | 33.78 | 34.13 | 32.439999 | 4661179 |
| 1743720000 | 33.99 | -0.64 | -1.85 | 34.35 | 34.72 | 33.875 | 2767056 |
| 1743633600 | 34.63 | 0.08 | 0.23 | 34.59 | 34.81 | 34.34 | 3360762 |
| 1743547200 | 34.55 | -0.3 | -0.86 | 34.82 | 34.89 | 34.22 | 2795329 |
| 1743460800 | 34.85 | 0.38 | 1.10 | 34.63 | 35.1 | 34.48 | 5228067 |
| 1743201600 | 34.47 | 0.31 | 0.91 | 34.39 | 34.55 | 34.04 | 2924277 |
| 1743115200 | 34.16 | -0.21 | -0.61 | 34.11 | 34.72 | 34.06 | 2453437 |
| 1743028800 | 34.37 | 0.3 | 0.88 | 34.21 | 34.41 | 34.06 | 2000045 |
| 1742942400 | 34.07 | -0.17 | -0.50 | 34.27 | 34.5272 | 33.91 | 2953482 |
| 1742856000 | 34.24 | 0.37 | 1.09 | 34.32 | 34.38 | 33.905 | 3290182 |
| 1742596800 | 33.87 | -0.17 | -0.50 | 34.07 | 34.4 | 33.805 | 3379103 |
| 1742510400 | 34.04 | 0.19 | 0.56 | 34 | 34.22 | 33.64 | 3201341 |
| 1742424000 | 33.85 | -0.19 | -0.56 | 33.89 | 34.11 | 33.59 | 2327649 |
| 1742337600 | 34.04 | 0.23 | 0.68 | 33.93 | 34.13 | 33.66 | 3400913 |
| 1742251200 | 33.81 | 0.33 | 0.99 | 33.409999 | 34.06 | 33.24 | 2299554 |
| 1741992000 | 33.479999 | 0.59 | 1.79 | 33.15 | 33.509999 | 32.799999 | 2861431 |
| 1741905600 | 32.89 | -0.21 | -0.63 | 33.189999 | 33.4546 | 32.805 | 3393354 |
| 1741819200 | 33.1 | -0.78 | -2.30 | 33.71 | 33.97 | 33.02 | 2246765 |
| 1741732800 | 33.88 | -0.38 | -1.11 | 34.44 | 34.51 | 33.475 | 3699855 |
| 1741646400 | 34.26 | 0.07 | 0.20 | 33.88 | 34.955 | 33.88 | 4253988 |
| 1741390800 | 34.19 | 0.4 | 1.18 | 33.82 | 34.6 | 33.76 | 3736461 |
| 1741304400 | 33.79 | -0.28 | -0.82 | 33.61 | 34.045 | 33.27 | 3672328 |
| 1741218000 | 34.07 | 0.18 | 0.53 | 33.59 | 34.17 | 33.509999 | 3295782 |
| 1741131600 | 33.89 | -0.48 | -1.40 | 34.5 | 34.71 | 33.86 | 3502233 |
| 1741045200 | 34.37 | 0.36 | 1.06 | 33.99 | 34.53 | 33.76 | 3305944 |
| 1740786000 | 34.01 | 0.69 | 2.07 | 33.5 | 34.685 | 33.5 | 6897465 |
| 1740699600 | 33.32 | 1.75 | 5.54 | 31.64 | 33.54 | 30.82 | 6304534 |
| 1740613200 | 31.57 | -0.53 | -1.65 | 31.8 | 32.18 | 31.535 | 2840718 |
| 1740526800 | 32.1 | 0.32 | 1.01 | 31.8 | 32.38 | 31.8 | 2969692 |
| 1740440400 | 31.78 | -0.11 | -0.34 | 31.94 | 32.1 | 31.7469 | 2091516 |
| 1740181200 | 31.89 | -0.35 | -1.09 | 32.2 | 32.299999 | 31.495 | 3260581 |
| 1740094800 | 32.24 | 0.49 | 1.54 | 31.73 | 32.31 | 31.7 | 1836296 |
| 1740008400 | 31.75 | -0.15 | -0.47 | 31.78 | 31.975 | 31.605 | 2230829 |
| 1739922000 | 31.9 | 0.47 | 1.50 | 31.41 | 31.92 | 31.315 | 2510520 |
| 1739576400 | 31.43 | -0.4 | -1.26 | 31.96 | 32.1 | 31.42 | 2332365 |
| 1739490000 | 31.83 | 0.32 | 1.02 | 31.55 | 32.009999 | 31.51 | 1657704 |
| 1739403600 | 31.51 | -0.05 | -0.16 | 31.09 | 31.695 | 31.08 | 2326231 |
| 1739317200 | 31.56 | -0.11 | -0.35 | 31.35 | 31.56 | 31.15 | 3216032 |
| 1739230800 | 31.67 | 0.05 | 0.16 | 31.73 | 31.77 | 31.3601 | 1006685 |
| 1738971600 | 31.62 | 0.01 | 0.03 | 31.68 | 31.76 | 31.335 | 1475945 |
| 1738885200 | 31.61 | 0.09 | 0.29 | 31.66 | 31.76 | 31.4 | 1511218 |
| 1738798800 | 31.52 | 0.22 | 0.70 | 31.56 | 31.645 | 31.34 | 2098998 |
| 1738712400 | 31.3 | 0.25 | 0.81 | 30.85 | 31.45 | 30.71 | 2385891 |
| 1738626000 | 31.05 | -0.1 | -0.32 | 31 | 31.29 | 30.6 | 2333539 |
| 1738366800 | 31.15 | 0.16 | 0.52 | 30.94 | 31.415 | 30.885 | 3409883 |
| 1738280400 | 30.99 | 0.32 | 1.04 | 30.99 | 31.3092 | 30.675 | 2731323 |
| 1738194000 | 30.67 | -0.42 | -1.35 | 31.04 | 31.18 | 30.56 | 2318328 |
| 1738107600 | 31.09 | 0.04 | 0.13 | 30.98 | 31.345 | 30.9471 | 3023725 |
| 1738021200 | 31.05 | 0.54 | 1.77 | 30.58 | 31.31307 | 30.58 | 3809848 |
| 1737762000 | 30.51 | -0.23 | -0.75 | 30.6 | 30.805 | 30.33 | 2719588 |
| 1737675600 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1737589200 | 30.74 | -0.46 | -1.47 | 31 | 31 | 30.65 | 2599333 |
| 1737502800 | 31.2 | -0.12 | -0.38 | 31.17 | 31.48 | 30.88 | 2734934 |
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
