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 | 0.01 | 0.0414593698176 | 24.12 | 24.195 | 23.995 | 3513842 | 24.09227279 | CS |
| 4 | 0.88 | 3.78494623656 | 23.25 | 24.95 | 22.87 | 4016791 | 24.12236108 | CS |
| 12 | 1.13 | 4.91304347826 | 23 | 24.99 | 21.71 | 2701212 | 23.5806694 | CS |
| 26 | 1.49 | 6.58127208481 | 22.64 | 24.99 | 19.45 | 2474164 | 22.94096978 | CS |
| 52 | 6.18 | 34.4289693593 | 17.95 | 24.99 | 16.785 | 3016490 | 20.98936109 | CS |
| 156 | 2.33 | 10.6880733945 | 21.8 | 29.59 | 12.88 | 4829312 | 20.08966918 | CS |
| 260 | -17.05 | -41.4035939777 | 41.18 | 46.45 | 11.72 | 5410002 | 21.64907521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 24.13 | -0.02 | -0.08 | 24.17 | 24.195 | 24.09 | 3605593 |
| 1736811600 | 24.15 | 0.14 | 0.58 | 24.06 | 24.16 | 24.06 | 2919276 |
| 1736552400 | 24.01 | -0.08 | -0.33 | 24.09 | 24.11 | 23.995 | 3592942 |
| 1736379600 | 24.09 | -0.03 | -0.12 | 24.12 | 24.17 | 24.09 | 3937557 |
| 1736293200 | 24.12 | -0.04 | -0.17 | 24.1537 | 24.18 | 24.12 | 4663329 |
| 1736206800 | 24.16 | -0.01 | -0.04 | 24.17 | 24.19 | 24.1 | 5530039 |
| 1735947600 | 24.17 | 0.02 | 0.08 | 24.14 | 24.18 | 24.12 | 4550317 |
| 1735861200 | 24.15 | 0 | 0.00 | 24.16 | 24.21 | 24.12 | 4237294 |
| 1735688400 | 24.15 | 0.04 | 0.17 | 24.12 | 24.27 | 24.115 | 2919065 |
| 1735602000 | 24.11 | -0.1 | -0.41 | 24.19 | 24.2 | 24.1 | 2428965 |
| 1735342800 | 24.21 | -0.01 | -0.04 | 24.205 | 24.27 | 24.19 | 2088753 |
| 1735256400 | 24.22 | 0.01 | 0.04 | 24.16 | 24.315 | 24.15 | 2754046 |
| 1735077840 | 24.21 | 0.04 | 0.17 | 24.16 | 24.28 | 24.14 | 5046790 |
| 1734997200 | 24.17 | -0.36 | -1.47 | 24.21 | 24.89 | 24.04 | 9819378 |
| 1734738000 | 24.53 | 0.47 | 1.95 | 24.2 | 24.95 | 24.19 | 4469342 |
| 1734651600 | 24.06 | 1.17 | 5.11 | 23.15 | 24.46 | 23.04 | 3170787 |
| 1734565200 | 22.89 | -0.27 | -1.17 | 23.25 | 23.4525 | 22.87 | 2551976 |
| 1734478800 | 23.16 | -0.19 | -0.81 | 23.714 | 23.74 | 22.99 | 1715308 |
| 1734392400 | 23.35 | 0.17 | 0.73 | 23.045 | 23.5 | 22.92 | 1979132 |
| 1734133200 | 23.18 | 0.67 | 2.98 | 22.5485 | 23.32 | 22.45 | 1416210 |
| 1734046800 | 22.51 | -0.45 | -1.96 | 22.915 | 23.005 | 22.405 | 1392400 |
| 1733960400 | 22.96 | 0 | 0.00 | 23.04 | 23.13 | 22.35 | 2007977 |
| 1733874000 | 22.96 | 0.03 | 0.13 | 22.98 | 23.18 | 22.7914 | 1737967 |
| 1733787600 | 22.93 | -0.26 | -1.12 | 23.45 | 23.57 | 22.65 | 2957111 |
| 1733528400 | 23.19 | -0.27 | -1.15 | 23.635 | 23.635 | 23.05 | 2030119 |
| 1733442000 | 23.46 | -0.53 | -2.21 | 23.67 | 23.715 | 23.11 | 1928393 |
| 1733355600 | 23.99 | 0.81 | 3.49 | 23.43 | 24 | 23.2782 | 2167931 |
| 1733269200 | 23.18 | 0.12 | 0.52 | 22.98 | 23.255 | 22.57 | 2936669 |
| 1733182800 | 23.06 | 0.35 | 1.54 | 22.49 | 23.14 | 22.055 | 3458229 |
| 1732917840 | 22.71 | 0.09 | 0.40 | 22.65 | 22.89 | 22.01 | 2257753 |
| 1732750800 | 22.62 | -2 | -8.12 | 22.78 | 22.78 | 21.71 | 7512677 |
| 1732664400 | 24.62 | -0.28 | -1.12 | 24.545 | 24.67 | 24.02 | 4398658 |
| 1732578000 | 24.9 | 1.66 | 7.14 | 23.84 | 24.99 | 23.84 | 4971236 |
| 1732318800 | 23.24 | 0.87 | 3.89 | 22.9836 | 23.51 | 22.82 | 2023593 |
| 1732232400 | 22.37 | 0.12 | 0.54 | 22.2 | 22.4107 | 22.1 | 847842 |
| 1732146000 | 22.25 | -0.42 | -1.85 | 22.42 | 22.62 | 22 | 1671997 |
| 1732059600 | 22.67 | 0.37 | 1.66 | 22.17 | 22.74 | 22.03 | 1341345 |
| 1731973200 | 22.3 | -0.57 | -2.49 | 22.8 | 22.85 | 22.04 | 1364052 |
| 1731714000 | 22.87 | -0.15 | -0.65 | 22.91 | 23.13 | 22.8 | 1417024 |
| 1731627600 | 23.02 | -0.04 | -0.17 | 23.16 | 23.31 | 22.77 | 1408205 |
| 1731541200 | 23.06 | -0.03 | -0.13 | 23.21 | 23.6 | 23.01 | 1363366 |
| 1731454800 | 23.09 | 0.45 | 1.99 | 22.51 | 23.1 | 22.51 | 1440870 |
| 1731368400 | 22.64 | 0.12 | 0.53 | 22.64 | 22.985 | 22.585 | 1412723 |
| 1731109200 | 22.52 | -0.39 | -1.70 | 22.79 | 22.99 | 22.465 | 2022818 |
| 1731022800 | 22.91 | 0.34 | 1.51 | 22.4 | 23.19 | 22.4 | 1433303 |
| 1730936400 | 22.57 | -0.15 | -0.66 | 23.2719 | 23.38 | 22.2814 | 1668084 |
| 1730850000 | 22.72 | -0.19 | -0.83 | 22.91 | 23.07 | 22.565 | 1225621 |
| 1730763600 | 22.91 | 0.35 | 1.55 | 22.57 | 23.03 | 22.45 | 1346972 |
| 1730500800 | 22.56 | -0.05 | -0.22 | 22.69 | 22.935 | 22.485 | 1612333 |
| 1730414400 | 22.61 | -0.77 | -3.29 | 23.2299 | 23.435 | 22.59 | 3967907 |
| 1730328000 | 23.38 | -0.26 | -1.10 | 23.69 | 23.905 | 22.94 | 1926674 |
| 1730241600 | 23.64 | 0.42 | 1.81 | 23.145 | 23.9 | 23.14 | 2821173 |
| 1730155200 | 23.22 | 0.49 | 2.16 | 23.08 | 23.41 | 23.08 | 1670606 |
| 1729896000 | 22.73 | 0.19 | 0.84 | 22.71 | 22.98 | 22.47 | 1530873 |
| 1729809600 | 22.54 | -0.15 | -0.66 | 22.8 | 22.96 | 22.43 | 1327381 |
| 1729723200 | 22.69 | -0.44 | -1.90 | 23 | 23.3 | 22.66 | 1269863 |
| 1729636800 | 23.13 | -0.86 | -3.58 | 23.91 | 23.91 | 23.07 | 1750903 |
| 1729550400 | 23.99 | -0.68 | -2.76 | 24.62 | 24.835 | 23.91 | 1815456 |
| 1729291200 | 24.67 | 0.21 | 0.86 | 24.46 | 24.93 | 24.4 | 1666949 |
| 1729204800 | 24.46 | 0.04 | 0.16 | 24.38 | 24.65 | 24.2 | 1185608 |
| 1729118400 | 24.42 | 0.34 | 1.41 | 24.26 | 24.82 | 24.175 | 2413314 |
| 1729032000 | 24.08 | 1.17 | 5.11 | 22.81 | 24.19 | 22.78 | 3716384 |
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
