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 | 0 | 31.89 | 31.9 | 31.78 | 6491 | 31.79052896 | CS |
| 4 | 0.57 | 1.81992337165 | 31.32 | 31.95 | 31.32 | 13251 | 31.79125751 | CS |
| 12 | -0.21 | -0.654205607477 | 32.1 | 32.2 | 31.32 | 22374 | 31.9852528 | CS |
| 26 | 7.04 | 28.3299798793 | 24.85 | 32.25 | 24.67 | 90158 | 31.17351384 | CS |
| 52 | 16.3 | 104.554201411 | 15.59 | 32.25 | 14.88 | 53470 | 29.36377995 | CS |
| 156 | 14.79 | 86.4912280702 | 17.1 | 32.25 | 11.2 | 32842 | 22.63456129 | CS |
| 260 | 13.64 | 74.7397260274 | 18.25 | 32.25 | 8.56 | 35054 | 18.84048327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 31.89 | 0.11 | 0.35 | 31.78 | 31.89 | 31.78 | 9103 |
| 1735069200 | 31.78 | 0 | 0.00 | 31.79 | 31.8 | 31.78 | 2658 |
| 1734993600 | 31.78 | -0.03 | -0.09 | 31.9 | 31.9 | 31.78 | 9980 |
| 1734734400 | 31.81 | 0.01 | 0.03 | 31.89 | 31.89 | 31.78 | 6834 |
| 1734648000 | 31.8 | -0.12 | -0.38 | 31.92 | 31.95 | 31.8 | 31509 |
| 1734561600 | 31.92 | 0.12 | 0.38 | 31.85 | 31.92 | 31.82 | 20677 |
| 1734475200 | 31.8 | 0.02 | 0.06 | 31.79 | 31.84 | 31.78 | 30164 |
| 1734388800 | 31.78 | 0.07 | 0.22 | 31.7 | 31.85 | 31.7 | 16886 |
| 1734129600 | 31.71 | -0.07 | -0.22 | 31.7 | 31.82 | 31.7 | 7527 |
| 1734043200 | 31.78 | -0.07 | -0.22 | 31.84 | 31.85 | 31.78 | 3385 |
| 1733956800 | 31.85 | 0.09 | 0.28 | 31.8 | 31.88 | 31.8 | 15578 |
| 1733870400 | 31.76 | -0.01 | -0.03 | 31.73 | 31.83 | 31.73 | 14102 |
| 1733784000 | 31.77 | 0.1 | 0.32 | 31.67 | 31.81 | 31.67 | 5876 |
| 1733524800 | 31.67 | -0.1 | -0.31 | 31.89 | 31.89 | 31.67 | 16730 |
| 1733438400 | 31.77 | -0.09 | -0.28 | 31.85 | 31.85 | 31.71 | 16905 |
| 1733352000 | 31.86 | 0 | 0.00 | 31.93 | 31.93 | 31.72 | 10563 |
| 1733265600 | 31.86 | 0.14 | 0.44 | 31.62 | 31.86 | 31.62 | 6524 |
| 1733179200 | 31.72 | -0.01 | -0.03 | 31.81 | 31.84 | 31.68 | 9703 |
| 1732920000 | 31.73 | 0.22 | 0.70 | 31.32 | 31.83 | 31.32 | 12925 |
| 1732833600 | 31.51 | -0.21 | -0.66 | 31.71 | 31.71 | 31.41 | 10647 |
| 1732747200 | 31.72 | -0.02 | -0.06 | 31.73 | 31.82 | 31.72 | 25941 |
| 1732660800 | 31.74 | -0.17 | -0.53 | 31.85 | 31.85 | 31.73 | 60117 |
| 1732574400 | 31.91 | 0.06 | 0.19 | 31.93 | 31.93 | 31.77 | 13420 |
| 1732315200 | 31.85 | 0.08 | 0.25 | 31.94 | 31.95 | 31.74 | 16110 |
| 1732228800 | 31.77 | -0.17 | -0.53 | 32.009999 | 32.08 | 31.77 | 31839 |
| 1732142400 | 31.94 | 0.33 | 1.04 | 31.8 | 31.94 | 31.8 | 8564 |
| 1732056000 | 31.61 | -0.26 | -0.82 | 31.97 | 31.97 | 31.58 | 24503 |
| 1731969600 | 31.87 | -0.06 | -0.19 | 31.94 | 31.94 | 31.84 | 10876 |
| 1731710400 | 31.93 | 0 | 0.00 | 31.4 | 31.94 | 31.4 | 19789 |
| 1731624000 | 31.93 | -0.02 | -0.06 | 32.049999 | 32.049999 | 31.67 | 45439 |
| 1731537600 | 31.95 | -0.22 | -0.68 | 32.159999 | 32.18 | 31.89 | 19113 |
| 1731451200 | 32.17 | 0.02 | 0.06 | 32.189999 | 32.189999 | 31.99 | 33396 |
| 1731364800 | 32.15 | 0.06 | 0.19 | 32.07 | 32.15 | 32.07 | 10969 |
| 1731105600 | 32.09 | -0.03 | -0.09 | 32.15 | 32.15 | 32.09 | 16991 |
| 1731019200 | 32.119999 | 0.04 | 0.12 | 32.08 | 32.15 | 32.07 | 79978 |
| 1730932800 | 32.08 | 0 | 0.00 | 32.02 | 32.13 | 32.02 | 16818 |
| 1730846400 | 32.08 | -0.05 | -0.16 | 32.009999 | 32.11 | 32.009999 | 18071 |
| 1730760000 | 32.13 | 0.03 | 0.09 | 32.14 | 32.18 | 32.119999 | 9868 |
| 1730497200 | 32.1 | -0.05 | -0.16 | 32.15 | 32.2 | 32.1 | 24642 |
| 1730410800 | 32.15 | 0.02 | 0.06 | 32.2 | 32.2 | 32.08 | 49973 |
| 1730324400 | 32.13 | 0.03 | 0.09 | 32.1 | 32.15 | 32.1 | 25712 |
| 1730238000 | 32.1 | -0.03 | -0.09 | 32.15 | 32.2 | 32.1 | 49157 |
| 1730151600 | 32.13 | -0.01 | -0.03 | 32.02 | 32.13 | 32.02 | 35710 |
| 1729892400 | 32.14 | -0.02 | -0.06 | 32.2 | 32.2 | 32.1 | 33467 |
| 1729806000 | 32.159999 | -0.01 | -0.03 | 32.15 | 32.189999 | 32.119999 | 71280 |
| 1729719600 | 32.17 | 0.03 | 0.09 | 32.159999 | 32.18 | 32.15 | 43605 |
| 1729633200 | 32.14 | 0.01 | 0.03 | 32.2 | 32.2 | 32.14 | 9025 |
| 1729546800 | 32.13 | -0.02 | -0.06 | 32.159999 | 32.17 | 32.07 | 12864 |
| 1729287600 | 32.15 | 0.04 | 0.12 | 32.15 | 32.189999 | 32.1 | 6568 |
| 1729201200 | 32.11 | 0.02 | 0.06 | 31.93 | 32.15 | 31.93 | 18130 |
| 1729114800 | 32.09 | 0 | 0.00 | 32.03 | 32.119999 | 32.03 | 32753 |
| 1729028400 | 32.09 | -0.01 | -0.03 | 32.03 | 32.13 | 32.03 | 57077 |
| 1728682800 | 32.1 | 0 | 0.00 | 32.09 | 32.1 | 32.08 | 10200 |
| 1728596400 | 32.1 | 0.07 | 0.22 | 32.04 | 32.1 | 32.04 | 10777 |
| 1728510000 | 32.03 | 0 | 0.00 | 32.03 | 32.1 | 32 | 21125 |
| 1728423600 | 32.03 | 0.01 | 0.03 | 31.92 | 32.1 | 31.92 | 31875 |
| 1728337200 | 32.02 | -0.01 | -0.03 | 32.049999 | 32.1 | 32.02 | 14003 |
| 1728078000 | 32.03 | -0.02 | -0.06 | 32.1 | 32.1 | 32 | 6403 |
| 1727991600 | 32.049999 | -0.03 | -0.09 | 32.04 | 32.1 | 31.97 | 19689 |
| 1727905200 | 32.08 | 0.08 | 0.25 | 32.049999 | 32.08 | 32.009999 | 42617 |
| 1727818800 | 32 | -0.1 | -0.31 | 31.99 | 32.07 | 31.91 | 21431 |
| 1727732400 | 32.1 | 0.1 | 0.31 | 31.85 | 32.1 | 31.85 | 7014 |
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
