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 | -0.21 | -0.646950092421 | 32.46 | 32.46 | 32.25 | 86122 | 32.25 | CS |
| 4 | 0.57 | 1.79924242424 | 31.68 | 32.58 | 31.46 | 569611 | 31.98423911 | CS |
| 12 | -0.07 | -0.216584158416 | 32.32 | 32.92 | 31.1 | 335937 | 32.10300428 | CS |
| 26 | 3.48 | 12.0959332638 | 28.77 | 33 | 27.78 | 532117 | 31.74056565 | CS |
| 52 | 10.72 | 49.7909893172 | 21.53 | 33 | 19.4 | 392277 | 29.38557511 | CS |
| 156 | 18.16 | 128.885734564 | 14.09 | 33 | 12.94 | 292079 | 24.62300925 | CS |
| 260 | 23.24 | 257.935627081 | 9.01 | 33 | 8.73 | 285268 | 23.75984286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1737672000 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1737585600 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1737499200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1737412800 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1737153600 | 32.25 | -0.16 | -0.49 | 32.46 | 32.46 | 32.25 | 430612 |
| 1737067200 | 32.409999 | 0.1 | 0.31 | 32.18 | 32.5 | 32.18 | 166147 |
| 1736980800 | 32.31 | 0.66 | 2.09 | 32.25 | 32.509999 | 32 | 1689568 |
| 1736894400 | 31.65 | -0.27 | -0.85 | 31.94 | 32.2 | 31.65 | 4249956 |
| 1736808000 | 31.92 | -0.3 | -0.93 | 32.09 | 32.13 | 31.81 | 137395 |
| 1736548800 | 32.22 | -0.36 | -1.10 | 32.58 | 32.58 | 32.06 | 73276 |
| 1736462400 | 32.58 | 0.46 | 1.43 | 32.5 | 32.58 | 32.369999 | 175510 |
| 1736376000 | 32.119999 | -0.04 | -0.12 | 32.06 | 32.21 | 31.92 | 1484244 |
| 1736289600 | 32.159999 | -0.12 | -0.37 | 32.28 | 32.35 | 32.02 | 790275 |
| 1736203200 | 32.28 | 0.2 | 0.62 | 32.02 | 32.52 | 32.02 | 949700 |
| 1735944000 | 32.08 | -0.1 | -0.31 | 32.04 | 32.2 | 31.98 | 171336 |
| 1735857600 | 32.18 | 0.35 | 1.10 | 32.009999 | 32.25 | 31.99 | 148199 |
| 1735684800 | 31.83 | 0.24 | 0.76 | 31.51 | 31.95 | 31.51 | 100775 |
| 1735598400 | 31.59 | -0.2 | -0.63 | 31.46 | 31.88 | 31.46 | 147981 |
| 1735339200 | 31.79 | 0.03 | 0.09 | 31.68 | 31.95 | 31.67 | 107626 |
| 1735069200 | 31.76 | -0.06 | -0.19 | 31.72 | 31.84 | 31.72 | 20392 |
| 1734993600 | 31.82 | 0.13 | 0.41 | 31.55 | 31.89 | 31.55 | 234527 |
| 1734734400 | 31.69 | 0.31 | 0.99 | 31.11 | 31.79 | 31.1 | 255884 |
| 1734648000 | 31.38 | 0.03 | 0.10 | 31.23 | 31.63 | 31.23 | 165199 |
| 1734561600 | 31.35 | -0.23 | -0.73 | 31.49 | 31.82 | 31.33 | 110136 |
| 1734475200 | 31.58 | -0.18 | -0.57 | 31.61 | 31.72 | 31.5 | 131470 |
| 1734388800 | 31.76 | -0.18 | -0.56 | 31.98 | 32.11 | 31.73 | 571628 |
| 1734129600 | 31.94 | 0 | 0.00 | 31.67 | 32.009999 | 31.63 | 113546 |
| 1734043200 | 31.94 | -0.21 | -0.65 | 31.9 | 32.08 | 31.8 | 231431 |
| 1733956800 | 32.15 | 0.13 | 0.41 | 32.04 | 32.15 | 31.9 | 242028 |
| 1733870400 | 32.02 | -0.31 | -0.96 | 32.32 | 32.34 | 31.95 | 112836 |
| 1733784000 | 32.33 | 0.05 | 0.15 | 32.64 | 32.85 | 32.29 | 108857 |
| 1733524800 | 32.28 | -0.25 | -0.77 | 32.38 | 32.509999 | 32.24 | 105626 |
| 1733438400 | 32.53 | 0.04 | 0.12 | 32.57 | 32.58 | 32.38 | 241470 |
| 1733352000 | 32.49 | -0.06 | -0.18 | 32.53 | 32.58 | 32.4 | 138655 |
| 1733265600 | 32.549999 | 0.23 | 0.71 | 32.49 | 32.58 | 32.25 | 278813 |
| 1733179200 | 32.32 | -0.1 | -0.31 | 32.4 | 32.47 | 32.21 | 106991 |
| 1732920000 | 32.42 | 0.25 | 0.78 | 32.18 | 32.46 | 32.15 | 84394 |
| 1732833600 | 32.17 | -0.05 | -0.16 | 31.82 | 32.27 | 31.82 | 27434 |
| 1732747200 | 32.22 | 0.02 | 0.06 | 32.35 | 32.53 | 32.15 | 56802 |
| 1732660800 | 32.2 | -0.23 | -0.71 | 32.52 | 32.54 | 32.06 | 185520 |
| 1732574400 | 32.43 | -0.27 | -0.83 | 32.619999 | 32.72 | 32.299999 | 984327 |
| 1732315200 | 32.7 | -0.11 | -0.34 | 32.85 | 32.85 | 32.53 | 317568 |
| 1732228800 | 32.81 | 0.03 | 0.09 | 32.759999 | 32.81 | 32.58 | 230196 |
| 1732142400 | 32.78 | -0.02 | -0.06 | 32.78 | 32.92 | 32.61 | 543017 |
| 1732056000 | 32.799999 | 0.28 | 0.86 | 32.29 | 32.799999 | 32.28 | 134751 |
| 1731969600 | 32.52 | 0.29 | 0.90 | 32.299999 | 32.549999 | 32.259999 | 326735 |
| 1731710400 | 32.229999 | 0.04 | 0.12 | 31.99 | 32.35 | 31.99 | 147024 |
| 1731624000 | 32.189999 | 0.42 | 1.32 | 31.98 | 32.39 | 31.72 | 265029 |
| 1731537600 | 31.77 | -0.27 | -0.84 | 32.13 | 32.13 | 31.72 | 305090 |
| 1731451200 | 32.04 | -0.26 | -0.80 | 32.22 | 32.22 | 31.89 | 172985 |
| 1731364800 | 32.299999 | -0.17 | -0.52 | 32.32 | 32.49 | 32.09 | 250818 |
| 1731105600 | 32.47 | -0.39 | -1.19 | 31.53 | 32.49 | 31.53 | 77054 |
| 1731019200 | 32.86 | 0.57 | 1.77 | 32.59 | 32.9 | 32.42 | 177834 |
| 1730932800 | 32.29 | -0.07 | -0.22 | 32.229999 | 32.35 | 31.42 | 322557 |
| 1730846400 | 32.36 | 0.13 | 0.40 | 32.59 | 32.59 | 32.09 | 305897 |
| 1730760000 | 32.229999 | -0.01 | -0.03 | 32.29 | 32.39 | 32.06 | 94504 |
| 1730497200 | 32.24 | 0.16 | 0.50 | 32.32 | 32.4 | 32.119999 | 146790 |
| 1730410800 | 32.08 | -0.56 | -1.72 | 32.68 | 32.68 | 32 | 373623 |
| 1730324400 | 32.64 | -0.17 | -0.52 | 32.85 | 32.85 | 32.57 | 415881 |
| 1730238000 | 32.81 | 0.24 | 0.74 | 32.7 | 32.979999 | 32.56 | 888630 |
| 1730151600 | 32.57 | 0.08 | 0.25 | 32.75 | 32.75 | 32.45 | 229678 |
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
