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 | -1.3581 | -4.36969111969 | 31.08 | 31.31 | 29.3854 | 6816969 | 30.33906061 | CS |
| 4 | -2.4481 | -7.60988498601 | 32.17 | 33.66 | 29.3854 | 8939216 | 31.33046752 | CS |
| 12 | -2.1781 | -6.82789968652 | 31.9 | 36.12 | 29.3854 | 7241593 | 32.44833554 | CS |
| 26 | 4.3019 | 16.923288749 | 25.42 | 36.12 | 25.17 | 7742003 | 30.71730621 | CS |
| 52 | -2.9381 | -8.99601959584 | 32.66 | 36.12 | 23.58 | 8813873 | 29.29768786 | CS |
| 156 | -15.9481 | -34.9202977885 | 45.67 | 50.1 | 21.9139 | 7564367 | 32.29257147 | CS |
| 260 | -28.3381 | -48.8083017568 | 58.06 | 64.75 | 21.9139 | 8824278 | 36.92718845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 29.93 | 0.05 | 0.17 | 29.85 | 30.06 | 29.29 | 10097822 |
| 1739403600 | 29.88 | 0.11 | 0.37 | 29.65 | 29.89 | 29.3854 | 7805048 |
| 1739317200 | 29.77 | -0.36 | -1.19 | 30.18 | 30.26 | 29.585 | 7407509 |
| 1739230800 | 30.13 | -0.87 | -2.81 | 30.97 | 30.99 | 30.065 | 6130044 |
| 1738971600 | 31 | -0.09 | -0.29 | 31.15 | 31.21 | 30.81 | 5575187 |
| 1738885200 | 31.09 | 0.2 | 0.65 | 31.08 | 31.31 | 30.75 | 7311302 |
| 1738798800 | 30.89 | 0.1 | 0.32 | 30.82 | 31.34 | 30.58 | 7703415 |
| 1738712400 | 30.79 | 0.31 | 1.02 | 30.33 | 30.8 | 30.14 | 9772702 |
| 1738626000 | 30.48 | -0.23 | -0.75 | 30.17 | 30.895 | 29.95 | 10246679 |
| 1738366800 | 30.71 | -0.55 | -1.76 | 31.29 | 31.47 | 30.51 | 11275257 |
| 1738280400 | 31.26 | -0.39 | -1.23 | 31.28 | 33.09 | 30.952 | 17297298 |
| 1738194000 | 31.65 | -0.2 | -0.63 | 31.95 | 32.134999 | 31.455 | 9671858 |
| 1738107600 | 31.85 | -0.73 | -2.24 | 32.39 | 32.39 | 31.705 | 7660148 |
| 1738021200 | 32.58 | 0.41 | 1.27 | 32.07 | 32.9 | 31.93 | 6985823 |
| 1737762000 | 32.17 | 0.31 | 0.97 | 32.03 | 32.18 | 31.75 | 6460039 |
| 1737675600 | 31.86 | 0 | 0.00 | 31.86 | 31.86 | 31.86 | 0 |
| 1737589200 | 31.86 | -1.41 | -4.24 | 33.66 | 33.66 | 31.82 | 11797197 |
| 1737502800 | 33.27 | 1.17 | 3.64 | 32.36 | 33.33 | 32.34 | 8062509 |
| 1737157200 | 32.1 | -0.06 | -0.19 | 32 | 32.33 | 31.86 | 10526667 |
| 1737070800 | 32.159999 | -0.64 | -1.95 | 32.17 | 32.305 | 31.2 | 9662695 |
| 1736984400 | 32.799999 | -0.33 | -1.00 | 33.62 | 33.67 | 32.674999 | 5956833 |
| 1736898000 | 33.13 | 0.47 | 1.44 | 32.95 | 33.21 | 32.72 | 6697647 |
| 1736811600 | 32.659999 | -0.46 | -1.39 | 32.729999 | 32.99 | 32.259999 | 7558687 |
| 1736552400 | 33.119999 | 0.24 | 0.73 | 33.049999 | 33.58 | 32.689999 | 9647666 |
| 1736379600 | 32.88 | 0 | 0.00 | 32.67 | 32.88 | 32.159999 | 5678635 |
| 1736293200 | 32.88 | -0.95 | -2.81 | 33.95 | 34.34 | 32.57 | 8368421 |
| 1736206800 | 33.83 | 0.22 | 0.65 | 33.87 | 34.41 | 33.76 | 5032626 |
| 1735947600 | 33.61 | 0.24 | 0.72 | 33.42 | 33.69 | 32.35 | 5561733 |
| 1735861200 | 33.369999 | -0.25 | -0.74 | 33.63 | 33.87 | 33.259999 | 3476335 |
| 1735688400 | 33.62 | 0.06 | 0.18 | 33.54 | 33.95 | 33.53 | 3324613 |
| 1735602000 | 33.56 | -0.48 | -1.41 | 33.69 | 33.935 | 33.21 | 5015277 |
| 1735342800 | 34.04 | -0.15 | -0.44 | 33.89 | 34.23 | 33.795 | 2826506 |
| 1735256400 | 34.19 | -0.16 | -0.47 | 33.85 | 34.31 | 33.75 | 2954612 |
| 1735077840 | 34.35 | 0.49 | 1.45 | 33.84 | 34.39 | 33.755 | 2272324 |
| 1734997200 | 33.86 | 0.58 | 1.74 | 33.229999 | 33.88 | 33.2 | 4768480 |
| 1734738000 | 33.28 | 0.5 | 1.53 | 32.53 | 33.4386 | 32.53 | 15016738 |
| 1734651600 | 32.78 | 0.31 | 0.95 | 32.78 | 33.075 | 32.354999 | 7319339 |
| 1734565200 | 32.47 | -0.34 | -1.04 | 32.81 | 33.72 | 32.439999 | 8726577 |
| 1734478800 | 32.81 | 0.12 | 0.37 | 32.509999 | 33.119999 | 32.409999 | 5464056 |
| 1734392400 | 32.689999 | -0.33 | -1.00 | 33 | 33.31 | 32.63 | 4296330 |
| 1734133200 | 33.02 | -0.21 | -0.63 | 33.14 | 33.39 | 32.85 | 5863843 |
| 1734046800 | 33.229999 | -0.35 | -1.04 | 33.63 | 33.77 | 33.225 | 5285927 |
| 1733960400 | 33.58 | 0.14 | 0.42 | 33.439999 | 34.07 | 33.4 | 8155332 |
| 1733874000 | 33.439999 | -0.46 | -1.36 | 34 | 34.2 | 33.29 | 6559333 |
| 1733787600 | 33.9 | -0.28 | -0.82 | 34.4 | 34.4799 | 33.81 | 6917008 |
| 1733528400 | 34.18 | -0.66 | -1.89 | 35.2 | 35.25 | 34.06 | 6762916 |
| 1733442000 | 34.84 | 0.69 | 2.02 | 35.46 | 36.12 | 34.39 | 15581765 |
| 1733355600 | 34.15 | 1.17 | 3.55 | 33.24 | 34.15 | 33.08 | 8238051 |
| 1733269200 | 32.979999 | -0.02 | -0.06 | 33.06 | 33.65 | 32.77 | 7749569 |
| 1733182800 | 33 | 0.64 | 1.98 | 32.35 | 33.4 | 32.32 | 10731571 |
| 1732917840 | 32.36 | 0 | 0.00 | 32.4 | 32.61 | 32.17 | 2665085 |
| 1732750800 | 32.36 | 0.4 | 1.25 | 31.97 | 32.369999 | 31.71 | 4107055 |
| 1732664400 | 31.96 | -0.47 | -1.45 | 31.88 | 32.369999 | 31.79 | 5989622 |
| 1732578000 | 32.43 | 0.46 | 1.44 | 32.39 | 32.655 | 32.22 | 7614121 |
| 1732318800 | 31.97 | 0.18 | 0.57 | 31.86 | 32.14 | 31.68 | 5940469 |
| 1732232400 | 31.79 | 0.02 | 0.06 | 31.74 | 32.235 | 31.61 | 5153302 |
| 1732146000 | 31.77 | -0.59 | -1.82 | 32.24 | 32.32 | 31.45 | 6449225 |
| 1732059600 | 32.36 | 0.03 | 0.09 | 31.92 | 32.555 | 31.745 | 4243438 |
| 1731973200 | 32.33 | -0.27 | -0.83 | 32.59 | 32.78 | 32.03 | 6985732 |
| 1731714000 | 32.6 | 0.18 | 0.56 | 32.25 | 32.659999 | 31.76 | 6251201 |
| 1731627600 | 32.42 | 0.04 | 0.12 | 32.54 | 33.075 | 32.29 | 6256118 |
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
