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 | 1.8 | 5.11363636364 | 35.2 | 37 | 34.6 | 34 | 35.65882265 | DE |
| 4 | 6 | 19.3548387097 | 31 | 37 | 31 | 494 | 33.49187387 | DE |
| 12 | 6.8 | 22.5165562914 | 30.2 | 38.2 | 29.8 | 450 | 32.94308068 | DE |
| 26 | -6.4 | -14.7465437788 | 43.4 | 52 | 29.8 | 302 | 34.56306829 | DE |
| 52 | 11 | 42.3076923077 | 26 | 52 | 26 | 231 | 35.50664377 | DE |
| 156 | 4 | 12.1212121212 | 33 | 52 | 21.8 | 208 | 35.18688606 | DE |
| 260 | 4 | 12.1212121212 | 33 | 52 | 21.8 | 208 | 35.18688606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1732829220 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1732742820 | 34.6 | -1.2 | -3.35 | 34.6 | 34.6 | 34.6 | 8 |
| 1732656420 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1732570020 | 35.799999 | 0 | 0.00 | 35.2 | 35.799999 | 35.2 | 60 |
| 1732310820 | 35.799999 | 0.2 | 0.56 | 35.799999 | 35.799999 | 35.799999 | 244 |
| 1732224420 | 35.6 | 2.4 | 7.23 | 33.799999 | 35.6 | 33.799999 | 228 |
| 1732138020 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1732051620 | 33.2 | 0.8 | 2.47 | 33.2 | 33.2 | 33.2 | 16 |
| 1731965160 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1731705960 | 32.4 | -0.2 | -0.61 | 32.4 | 32.4 | 32.4 | 397 |
| 1731619560 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 22 |
| 1731533160 | 32.6 | -1.8 | -5.23 | 32.6 | 32.6 | 32.6 | 397 |
| 1731446820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1731360420 | 34.4 | -0.6 | -1.71 | 34.4 | 34.799999 | 34 | 1446 |
| 1731101220 | 35 | -0.4 | -1.13 | 35.4 | 35.4 | 35 | 246 |
| 1731014760 | 35.4 | 0.4 | 1.14 | 35.4 | 35.4 | 35.4 | 1 |
| 1730928360 | 35 | 2 | 6.06 | 34.6 | 35 | 34.6 | 200 |
| 1730841960 | 33 | 1.6 | 5.10 | 33 | 33 | 33 | 3294 |
| 1730755560 | 31.4 | 0.4 | 1.29 | 31 | 31.4 | 31 | 357 |
| 1730496360 | 31 | 0.4 | 1.31 | 31.4 | 31.4 | 31 | 101 |
| 1730409960 | 30.6 | -1.6 | -4.97 | 31.2 | 31.2 | 30.6 | 656 |
| 1730323560 | 32.2 | 0.6 | 1.90 | 32.4 | 32.4 | 32.2 | 343 |
| 1730237160 | 31.6 | -0.6 | -1.86 | 34 | 34 | 30.8 | 3073 |
| 1730150760 | 32.2 | -1 | -3.01 | 32.6 | 32.6 | 32.2 | 2774 |
| 1729888020 | 33.2 | 0.2 | 0.61 | 33.4 | 33.4 | 33.2 | 112 |
| 1729801560 | 33 | 1 | 3.13 | 32.799999 | 33 | 32.799999 | 138 |
| 1729715160 | 32 | -0.8 | -2.44 | 32 | 32.799999 | 32 | 470 |
| 1729628760 | 32.799999 | -0.6 | -1.80 | 32.799999 | 33.799999 | 32.2 | 396 |
| 1729542360 | 33.4 | -0.8 | -2.34 | 34 | 34.4 | 33.4 | 357 |
| 1729283160 | 34.2 | -0.6 | -1.72 | 35 | 36 | 34.2 | 1404 |
| 1729196760 | 34.799999 | 0.6 | 1.75 | 34.6 | 36.4 | 34.6 | 570 |
| 1729110360 | 34.2 | -0.8 | -2.29 | 34.4 | 34.4 | 34.2 | 262 |
| 1729023960 | 35 | -2.8 | -7.41 | 37.2 | 38.2 | 35 | 142 |
| 1728937620 | 37.799999 | 3.2 | 9.25 | 37.799999 | 37.799999 | 37.799999 | 26 |
| 1728678360 | 34.6 | -0.2 | -0.57 | 34.6 | 34.6 | 34.6 | 21 |
| 1728591960 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1728505560 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1728419160 | 34.799999 | -1.2 | -3.33 | 34.799999 | 34.799999 | 34.799999 | 10 |
| 1728332760 | 36 | -0.4 | -1.10 | 36.6 | 36.6 | 35.799999 | 203 |
| 1728073620 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1727987220 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1727900820 | 36.4 | -1.2 | -3.19 | 36.4 | 36.4 | 36.4 | 100 |
| 1727814360 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1727727960 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1727468760 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1727382360 | 37.6 | 3.6 | 10.59 | 35.4 | 37.6 | 35.4 | 114 |
| 1727295960 | 34 | 3.6 | 11.84 | 32.2 | 34 | 32.2 | 336 |
| 1727209560 | 30.4 | -1 | -3.18 | 30.4 | 30.4 | 30.4 | 1 |
| 1727123160 | 31.4 | 0.4 | 1.29 | 31.4 | 31.4 | 31.4 | 1 |
| 1726864020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1726777620 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1726691220 | 31 | -0.6 | -1.90 | 31 | 31 | 31 | 300 |
| 1726604820 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1726518420 | 31.6 | 1 | 3.27 | 31.6 | 31.6 | 31.6 | 1 |
| 1726259160 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1726172760 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1726086360 | 30.6 | 0.8 | 2.68 | 30.6 | 30.6 | 30.6 | 70 |
| 1725999960 | 29.8 | -0.2 | -0.67 | 29.8 | 29.8 | 29.8 | 7 |
| 1725913620 | 30 | -1.2 | -3.85 | 30.2 | 30.2 | 30 | 7 |
| 1725654360 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1725567960 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1725481560 | 31.2 | -0.6 | -1.89 | 31.2 | 31.2 | 31.2 | 290 |
| 1725395160 | 31.8 | -2.4 | -7.02 | 33 | 33 | 31.8 | 320 |
| 1725260400 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
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
