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 | 0.32 | 0.913763563678 | 35.02 | 35.47 | 33.95 | 952352 | 34.75811025 | CS |
| 4 | 2.7 | 8.27205882353 | 32.64 | 36.98 | 31.96 | 1583036 | 34.46677113 | CS |
| 12 | 3.19 | 9.92223950233 | 32.15 | 36.98 | 28.01 | 1531287 | 32.3583402 | CS |
| 26 | 3.84 | 12.1904761905 | 31.5 | 36.98 | 27.75 | 1467086 | 31.97736988 | CS |
| 52 | 11.62 | 48.9881956155 | 23.72 | 36.98 | 23.4001 | 1689780 | 29.47084997 | CS |
| 156 | -35.1 | -49.8296422487 | 70.44 | 76.4 | 18.5 | 2174918 | 34.58939749 | CS |
| 260 | -22.13 | -38.507047155 | 57.47 | 77.57 | 16.05 | 2043279 | 39.14896484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 34.82 | 0.55 | 1.60 | 34.5844 | 35.155 | 34.31 | 1137238 |
| 1732146000 | 34.27 | 0.13 | 0.38 | 34.4349 | 34.48 | 34.02 | 623062 |
| 1732059600 | 34.14 | -0.87 | -2.49 | 34.22 | 34.4 | 33.95 | 1000725 |
| 1731973200 | 35.01 | -0.34 | -0.96 | 35.3 | 35.46 | 34.965 | 864881 |
| 1731714000 | 35.35 | 0.41 | 1.17 | 35.26 | 35.47 | 34.95 | 1079049 |
| 1731627600 | 34.94 | -0.09 | -0.26 | 35.725 | 35.86 | 34.815 | 1046437 |
| 1731541200 | 35.03 | -1.11 | -3.07 | 36.17 | 36.23 | 34.99 | 1313206 |
| 1731454800 | 36.14 | 0.21 | 0.58 | 35.61 | 36.38 | 35.61 | 1163515 |
| 1731368400 | 35.93 | 1.07 | 3.07 | 35.61 | 36.394365 | 35.2668 | 1379789 |
| 1731109200 | 34.86 | -0.4 | -1.13 | 35.35 | 35.605 | 34.835 | 1569382 |
| 1731022800 | 35.26 | -1.58 | -4.29 | 36.11 | 36.29 | 35.055 | 2314390 |
| 1730936400 | 36.84 | 4.06 | 12.39 | 35.67 | 36.98 | 35.58 | 3542017 |
| 1730850000 | 32.78 | -0.13 | -0.40 | 32.8161 | 33.6 | 32.52 | 1724881 |
| 1730763600 | 32.909999 | -0.61 | -1.82 | 33.409999 | 33.59 | 32.689999 | 2187255 |
| 1730500800 | 33.52 | -1.23 | -3.54 | 35.21 | 35.309 | 33.47 | 2496772 |
| 1730414400 | 34.75 | 1.16 | 3.45 | 35.02 | 35.77 | 34.425 | 2455786 |
| 1730328000 | 33.59 | 0.82 | 2.50 | 32.9849 | 33.62 | 32.9849 | 1557660 |
| 1730241600 | 32.77 | 0.11 | 0.34 | 32.659999 | 33.189999 | 32.549999 | 1399292 |
| 1730155200 | 32.659999 | 0.64 | 2.00 | 32.52 | 32.979999 | 32.409999 | 1228677 |
| 1729896000 | 32.02 | -0.75 | -2.29 | 32.64 | 32.729999 | 31.96 | 1328258 |
| 1729809600 | 32.77 | 0.18 | 0.55 | 32.67 | 32.835 | 32.479999 | 811463 |
| 1729723200 | 32.59 | -0.43 | -1.30 | 32.92 | 33.0599 | 32.34 | 1198024 |
| 1729636800 | 33.02 | 0.2 | 0.61 | 32.659999 | 33.33 | 32.659999 | 1037742 |
| 1729550400 | 32.82 | -0.67 | -2.00 | 33.36 | 33.53 | 32.81 | 1243564 |
| 1729291200 | 33.49 | -0.13 | -0.39 | 33.63 | 33.78 | 33.31 | 1166936 |
| 1729204800 | 33.62 | 0 | 0.00 | 33.79 | 33.79 | 33.42 | 910714 |
| 1729118400 | 33.62 | 0 | 0.00 | 33.92 | 34.26 | 33.409999 | 1200208 |
| 1729032000 | 33.62 | 0.71 | 2.16 | 33 | 33.96 | 32.79 | 1891771 |
| 1728945600 | 32.909999 | 0.48 | 1.48 | 32.42 | 32.93 | 32.307899 | 1215267 |
| 1728686400 | 32.43 | 0.99 | 3.15 | 31.72 | 32.54 | 31.72 | 1543436 |
| 1728600000 | 31.44 | -0.45 | -1.41 | 31.33 | 31.82 | 31.19 | 1284996 |
| 1728513600 | 31.89 | 0.51 | 1.63 | 31.32 | 31.91 | 31.13 | 1364778 |
| 1728427200 | 31.38 | 0.26 | 0.84 | 31.3 | 31.53 | 31.06 | 1209782 |
| 1728340800 | 31.12 | -0.72 | -2.26 | 32.06 | 32.1 | 30.92 | 1308107 |
| 1728081600 | 31.84 | 1.38 | 4.53 | 31.435 | 32.06 | 31.3 | 1186448 |
| 1727995200 | 30.46 | -0.15 | -0.49 | 30.34 | 30.54 | 29.92 | 1046342 |
| 1727908800 | 30.61 | -0.29 | -0.94 | 30.89 | 31.27 | 30.46 | 2490863 |
| 1727822400 | 30.9 | -0.61 | -1.94 | 31.38 | 31.437 | 30.466799 | 1460254 |
| 1727735520 | 31.51 | 0.09 | 0.29 | 31.37 | 31.63 | 30.94 | 1134756 |
| 1727476800 | 31.42 | 0.01 | 0.03 | 31.62 | 31.88 | 31.24 | 1112152 |
| 1727390400 | 31.41 | 0.58 | 1.88 | 31.17 | 31.71 | 31.145 | 2470386 |
| 1727304000 | 30.83 | -0.46 | -1.47 | 31.3 | 31.44 | 30.795 | 1629720 |
| 1727217600 | 31.29 | -0.73 | -2.28 | 32.159999 | 32.475 | 31.21 | 1352302 |
| 1727131200 | 32.02 | 0.09 | 0.28 | 31.84 | 32.34 | 31.81 | 1158436 |
| 1726872000 | 31.93 | 0.02 | 0.06 | 31.76 | 31.95 | 31.53 | 3248077 |
| 1726785600 | 31.91 | 1.59 | 5.24 | 30.98 | 31.94 | 30.8004 | 1925563 |
| 1726699200 | 30.32 | 0.36 | 1.20 | 30.08 | 30.965 | 29.99 | 1798087 |
| 1726612800 | 29.96 | 0.31 | 1.05 | 30.17 | 30.33 | 29.74 | 1684445 |
| 1726526400 | 29.65 | 0.2 | 0.68 | 29.62 | 29.94 | 29.45 | 1502617 |
| 1726267200 | 29.45 | 0.15 | 0.51 | 29.8928 | 29.94 | 29.35 | 1372406 |
| 1726180800 | 29.3 | 0.59 | 2.06 | 28.88 | 29.33 | 28.48 | 1201577 |
| 1726094400 | 28.71 | -0.16 | -0.55 | 28.86 | 28.94 | 28.01 | 1651221 |
| 1726008000 | 28.87 | -0.27 | -0.93 | 28.9418 | 29.12 | 28.3 | 1780546 |
| 1725921600 | 29.14 | -0.31 | -1.05 | 29.66 | 29.7582 | 28.93 | 2850997 |
| 1725662400 | 29.45 | -1.76 | -5.64 | 31.31 | 31.38 | 29.2 | 2214774 |
| 1725576000 | 31.21 | -0.26 | -0.83 | 31.36 | 31.77 | 31.02 | 773658 |
| 1725489600 | 31.47 | -0.22 | -0.69 | 31.71 | 32.04 | 31.09 | 1089653 |
| 1725403200 | 31.69 | -0.41 | -1.28 | 32.1 | 32.159999 | 31.55 | 1202711 |
| 1725057600 | 32.1 | -0.05 | -0.16 | 32.15 | 32.259999 | 31.775 | 1423672 |
| 1724971200 | 32.15 | 0.06 | 0.19 | 32.25 | 32.4 | 31.905 | 934201 |
| 1724884800 | 32.09 | 0 | 0.00 | 31.88 | 32.25 | 31.88 | 752553 |
| 1724798400 | 32.09 | -0.02 | -0.06 | 32 | 32.25 | 31.8 | 918640 |
| 1724712000 | 32.11 | 0.49 | 1.55 | 31.77 | 32.345 | 31.61 | 838947 |
| 1724452800 | 31.62 | 0.61 | 1.97 | 31.33 | 31.95 | 31.22 | 872484 |
| 1724366400 | 31.01 | -0.02 | -0.06 | 31.05 | 31.31 | 30.795 | 789442 |
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
