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 | -0.05 | -0.145264381174 | 34.42 | 34.4561 | 32.81 | 1533473 | 33.72805391 | CS |
| 4 | 1.03 | 3.08938212358 | 33.34 | 35.39 | 32.81 | 978121 | 34.04932279 | CS |
| 12 | 11.22 | 48.4665226782 | 23.15 | 35.39 | 22.51 | 1034678 | 30.72992934 | CS |
| 26 | 15.27 | 79.9476439791 | 19.1 | 35.39 | 18.4 | 1006327 | 25.99081267 | CS |
| 52 | 16.29 | 90.0995575221 | 18.08 | 35.39 | 13.69 | 1078953 | 21.6672584 | CS |
| 156 | 13.71 | 66.3601161665 | 20.66 | 35.39 | 6.435 | 1475025 | 15.45953275 | CS |
| 260 | 9.48 | 38.0875853757 | 24.89 | 35.39 | 6.435 | 1278155 | 17.04480108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 34.37 | 0.69 | 2.05 | 33.75 | 34.445 | 33.665 | 369266 |
| 1734997200 | 33.68 | -0.33 | -0.97 | 34 | 34 | 33.32 | 641166 |
| 1734738000 | 34.01 | 0.27 | 0.80 | 33.5 | 34.4561 | 33.2 | 2907244 |
| 1734651600 | 33.74 | 0.68 | 2.06 | 33.479999 | 34.22 | 33.38 | 937113 |
| 1734565200 | 33.06 | -0.68 | -2.02 | 33.89 | 34.235 | 32.81 | 1232472 |
| 1734478800 | 33.74 | -0.81 | -2.34 | 34.42 | 34.42 | 33.284999 | 1949369 |
| 1734392400 | 34.55 | -0.67 | -1.90 | 34.915 | 35.3 | 34.49 | 849542 |
| 1734133200 | 35.22 | 0.33 | 0.95 | 35.0053 | 35.39 | 34.62 | 708358 |
| 1734046800 | 34.89 | 0.8 | 2.35 | 33.9425 | 35.2192 | 33.84 | 1130914 |
| 1733960400 | 34.09 | 0.91 | 2.74 | 33.345 | 34.11 | 33.04 | 939155 |
| 1733874000 | 33.18 | -0.22 | -0.66 | 33.31 | 33.71 | 33.08 | 734551 |
| 1733787600 | 33.4 | -1.21 | -3.50 | 34.22 | 34.4799 | 33.2 | 721692 |
| 1733528400 | 34.61 | 0.05 | 0.14 | 34.58 | 34.695 | 34.1 | 597328 |
| 1733442000 | 34.56 | 0.67 | 1.98 | 33.725 | 34.7 | 33.7 | 1162145 |
| 1733355600 | 33.89 | -0.47 | -1.37 | 34.34 | 34.78 | 33.89 | 710244 |
| 1733269200 | 34.36 | 0.55 | 1.63 | 33.549999 | 34.708 | 33.549999 | 874452 |
| 1733182800 | 33.81 | -0.37 | -1.08 | 33.745 | 34.18 | 33.439999 | 611122 |
| 1732917840 | 34.18 | 0.06 | 0.18 | 34.41 | 34.5 | 33.74 | 311967 |
| 1732750800 | 34.12 | -0.2 | -0.58 | 34.49 | 34.76 | 34.07 | 391163 |
| 1732664400 | 34.32 | 0.97 | 2.91 | 33.34 | 34.49 | 33.34 | 1174301 |
| 1732578000 | 33.35 | -0.69 | -2.03 | 34.33 | 34.39 | 33.35 | 1239383 |
| 1732318800 | 34.04 | 1.04 | 3.15 | 33.25 | 34.36 | 33.25 | 1224346 |
| 1732232400 | 33 | 1.29 | 4.07 | 31.79 | 33.06 | 31.665 | 760710 |
| 1732146000 | 31.71 | 0.2 | 0.63 | 31.95 | 32.799999 | 31.16 | 1210674 |
| 1732059600 | 31.51 | 0.31 | 0.99 | 30.975 | 31.66 | 30.9642 | 810464 |
| 1731973200 | 31.2 | 0.03 | 0.10 | 31.76 | 31.9 | 31.17 | 684545 |
| 1731714000 | 31.17 | 0.54 | 1.76 | 31.125 | 31.34 | 30.65 | 957188 |
| 1731627600 | 30.63 | -0.23 | -0.75 | 30.985 | 31.63 | 30.38 | 774312 |
| 1731541200 | 30.86 | -0.72 | -2.28 | 31.81 | 32.11 | 30.83 | 609202 |
| 1731454800 | 31.58 | -1.03 | -3.16 | 32 | 32.39 | 31.45 | 843128 |
| 1731368400 | 32.61 | 0.62 | 1.94 | 32.509999 | 33.1 | 32.18 | 1032263 |
| 1731109200 | 31.99 | -0.46 | -1.42 | 32.259999 | 32.357 | 31.37 | 1978149 |
| 1731022800 | 32.45 | -0.09 | -0.28 | 33.955 | 34.57 | 32.33 | 3457108 |
| 1730936400 | 32.54 | 4.04 | 14.18 | 29.485 | 32.979999 | 29.39 | 2085897 |
| 1730850000 | 28.5 | 0.42 | 1.50 | 27.905 | 28.87 | 27.67 | 891050 |
| 1730763600 | 28.08 | 0.6 | 2.18 | 27.25 | 28.46 | 26.95 | 1090312 |
| 1730500800 | 27.48 | -2.27 | -7.63 | 28.62 | 29.45 | 27.25 | 1619692 |
| 1730414400 | 29.75 | 0.14 | 0.47 | 29.73 | 30.1 | 29.23 | 1090469 |
| 1730328000 | 29.61 | 0.57 | 1.96 | 29.16 | 29.7 | 28.83 | 1005031 |
| 1730241600 | 29.04 | 0.06 | 0.21 | 28.6 | 29.33 | 28.6 | 829847 |
| 1730155200 | 28.98 | 0 | 0.00 | 29.16 | 29.3 | 28.714 | 1169327 |
| 1729896000 | 28.98 | 0.78 | 2.77 | 28.31 | 29.01 | 28.22 | 904572 |
| 1729809600 | 28.2 | 0.38 | 1.37 | 27.74 | 28.245 | 27.22 | 825542 |
| 1729723200 | 27.82 | 0.39 | 1.42 | 27.27 | 27.83 | 26.97 | 855326 |
| 1729636800 | 27.43 | -0.88 | -3.11 | 28.2 | 28.22 | 27.42 | 946716 |
| 1729550400 | 28.31 | -0.84 | -2.88 | 29.2 | 29.29 | 28.09 | 1390374 |
| 1729291200 | 29.15 | 3.89 | 15.40 | 26.46 | 30.4399 | 26.405 | 4525485 |
| 1729204800 | 25.26 | -0.21 | -0.82 | 25.48 | 25.73 | 25.04 | 696997 |
| 1729118400 | 25.47 | 0.73 | 2.95 | 24.92 | 25.79 | 24.92 | 857064 |
| 1729032000 | 24.74 | 1.11 | 4.70 | 23.94 | 24.79 | 23.84 | 980753 |
| 1728945600 | 23.63 | 0.5 | 2.16 | 23.04 | 23.78 | 23.04 | 587174 |
| 1728686400 | 23.13 | 0.27 | 1.18 | 22.88 | 23.25 | 22.64 | 520299 |
| 1728600000 | 22.86 | -0.06 | -0.26 | 22.67 | 22.99 | 22.51 | 465211 |
| 1728513600 | 22.92 | -0.15 | -0.65 | 23.07 | 23.475 | 22.91 | 480386 |
| 1728427200 | 23.07 | 0.16 | 0.70 | 23.005 | 23.24 | 22.87 | 507756 |
| 1728340800 | 22.91 | -0.39 | -1.67 | 23.25 | 23.25 | 22.69 | 519365 |
| 1728081600 | 23.3 | -0.06 | -0.26 | 23.6 | 23.698 | 23.08 | 412658 |
| 1727995200 | 23.36 | -0.24 | -1.02 | 23.32 | 23.56 | 23.2 | 547249 |
| 1727908800 | 23.6 | 0.19 | 0.81 | 23.09 | 23.67 | 23.06 | 452396 |
| 1727822400 | 23.41 | 0.16 | 0.69 | 23.15 | 23.57 | 23.07 | 623277 |
| 1727735520 | 23.25 | -0.83 | -3.45 | 24.11 | 24.11 | 23.04 | 1168736 |
| 1727476800 | 24.08 | 0.54 | 2.29 | 23.78 | 24.36 | 23.66 | 769896 |
| 1727390400 | 23.54 | 0.09 | 0.38 | 23.54 | 23.91 | 23.2 | 772971 |
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
