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 | 1.44 | 4.11193603655 | 35.02 | 36.9 | 35.01 | 57182 | 36.06915231 | CS |
| 4 | 1.9 | 5.49768518519 | 34.56 | 36.9 | 32.24 | 58842 | 34.86895164 | CS |
| 12 | 5.6 | 18.1464679196 | 30.86 | 36.9 | 30.86 | 47156 | 34.38831426 | CS |
| 26 | 10.48 | 40.3387220939 | 25.98 | 36.9 | 25.8 | 48280 | 31.85841401 | CS |
| 52 | 7.55 | 26.1155309581 | 28.91 | 36.9 | 23.98 | 65937 | 29.95874862 | CS |
| 156 | -3.04 | -7.69620253165 | 39.5 | 41.74 | 22.1 | 74490 | 31.43143546 | CS |
| 260 | 10.28 | 39.2666157372 | 26.18 | 46 | 22.1 | 82080 | 32.65662451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1732574400 | 36.6 | 0.69 | 1.92 | 36.27 | 36.9 | 36.25 | 146108 |
| 1732315200 | 35.91 | 0.18 | 0.50 | 35.58 | 36 | 35.58 | 21748 |
| 1732228800 | 35.73 | 0.1 | 0.28 | 35.27 | 35.86 | 35.27 | 26569 |
| 1732142400 | 35.63 | 0.38 | 1.08 | 35.01 | 35.68 | 35.01 | 25920 |
| 1732056000 | 35.25 | 0.01 | 0.03 | 35.02 | 35.85 | 35.02 | 65563 |
| 1731969600 | 35.24 | -0.01 | -0.03 | 35.23 | 35.32 | 35.02 | 40857 |
| 1731710400 | 35.25 | 0.08 | 0.23 | 35.19 | 35.27 | 34.48 | 49273 |
| 1731624000 | 35.17 | -1.31 | -3.59 | 36.77 | 36.77 | 34.9 | 103959 |
| 1731537600 | 36.48 | 1.1 | 3.11 | 35.39 | 36.74 | 35.35 | 67914 |
| 1731451200 | 35.38 | -0.38 | -1.06 | 35.85 | 35.91 | 35.32 | 32692 |
| 1731364800 | 35.76 | 0.14 | 0.39 | 35.76 | 35.81 | 34.82 | 48368 |
| 1731105600 | 35.62 | 1.94 | 5.76 | 33.6 | 35.89 | 33.6 | 125622 |
| 1731019200 | 33.68 | 0.18 | 0.54 | 33.5 | 33.69 | 32.99 | 46315 |
| 1730932800 | 33.5 | 0.41 | 1.24 | 33.6 | 33.65 | 32.64 | 39593 |
| 1730846400 | 33.09 | 0.53 | 1.63 | 32.56 | 33.54 | 32.43 | 78084 |
| 1730760000 | 32.56 | -0.36 | -1.09 | 32.659999 | 32.9 | 32.24 | 65576 |
| 1730497200 | 32.92 | -0.25 | -0.75 | 33.29 | 33.29 | 32.83 | 63724 |
| 1730410800 | 33.17 | -0.67 | -1.98 | 33.82 | 33.82 | 33 | 35970 |
| 1730324400 | 33.84 | -0.55 | -1.60 | 34.37 | 34.37 | 33.29 | 77302 |
| 1730238000 | 34.39 | -0.1 | -0.29 | 34.56 | 34.62 | 34.28 | 15685 |
| 1730151600 | 34.49 | 0.04 | 0.12 | 34.64 | 34.83 | 34.49 | 13011 |
| 1729892400 | 34.45 | 0.14 | 0.41 | 34.04 | 34.75 | 34.04 | 15419 |
| 1729806000 | 34.31 | -0.07 | -0.20 | 34.48 | 34.7 | 33.97 | 38177 |
| 1729719600 | 34.38 | -0.24 | -0.69 | 34.65 | 34.8 | 34.1 | 32401 |
| 1729633200 | 34.62 | -0.3 | -0.86 | 35.29 | 35.29 | 34.02 | 46867 |
| 1729546800 | 34.92 | -0.5 | -1.41 | 34.68 | 35.18 | 34.68 | 26775 |
| 1729287600 | 35.42 | 0.12 | 0.34 | 35.49 | 35.6 | 35.27 | 26228 |
| 1729201200 | 35.3 | -0.31 | -0.87 | 35.85 | 35.85 | 35.18 | 34196 |
| 1729114800 | 35.61 | 0.38 | 1.08 | 35.39 | 35.73 | 35.04 | 28208 |
| 1729028400 | 35.23 | 0.04 | 0.11 | 35.49 | 35.49 | 34.67 | 56681 |
| 1728682800 | 35.19 | 0.15 | 0.43 | 34.995 | 35.25 | 34.92 | 24873 |
| 1728596400 | 35.04 | -0.15 | -0.43 | 34.97 | 35.04 | 34.8 | 17412 |
| 1728510000 | 35.19 | 0 | 0.00 | 35.19 | 35.19 | 35.19 | 0 |
| 1728423600 | 35.19 | 0.46 | 1.32 | 34.85 | 35.19 | 34.73 | 39875 |
| 1728337200 | 34.73 | -0.2 | -0.57 | 34.97 | 35.05 | 34.33 | 35227 |
| 1728078000 | 34.93 | 0.24 | 0.69 | 34.59 | 35.12 | 34.59 | 52916 |
| 1727991600 | 34.69 | -0.51 | -1.45 | 35.19 | 35.19 | 34.51 | 67858 |
| 1727905200 | 35.2 | 0.52 | 1.50 | 34.68 | 35.25 | 34.66 | 17950 |
| 1727818800 | 34.68 | -0.43 | -1.22 | 35.24 | 35.24 | 33.99 | 54627 |
| 1727730000 | 35.11 | 0.65 | 1.89 | 34.72 | 35.2 | 34.64 | 19794 |
| 1727473200 | 34.46 | -0.93 | -2.63 | 35.42 | 35.42 | 34.46 | 32334 |
| 1727386800 | 35.39 | 0.22 | 0.63 | 35.3 | 35.67 | 35.01 | 42454 |
| 1727300400 | 35.17 | 0.23 | 0.66 | 34.98 | 35.2 | 34.58 | 34609 |
| 1727214000 | 34.94 | 1.36 | 4.05 | 33.63 | 35.13 | 33.53 | 60229 |
| 1727127600 | 33.58 | 0.19 | 0.57 | 33.73 | 34 | 33.369999 | 264370 |
| 1726868400 | 33.39 | -0.52 | -1.53 | 33.83 | 33.83 | 33.25 | 33290 |
| 1726782000 | 33.91 | 0.58 | 1.74 | 33.69 | 33.92 | 33.29 | 35614 |
| 1726695600 | 33.33 | -0.02 | -0.06 | 33.35 | 33.99 | 33.299999 | 23344 |
| 1726609200 | 33.35 | 0.08 | 0.24 | 33.29 | 33.49 | 33.159999 | 17821 |
| 1726522800 | 33.27 | 0.24 | 0.73 | 32.97 | 33.42 | 32.97 | 16224 |
| 1726263600 | 33.03 | -0.47 | -1.40 | 33.549999 | 35.19 | 33.03 | 65241 |
| 1726177200 | 33.5 | 0.83 | 2.54 | 32.689999 | 33.66 | 32.5 | 45039 |
| 1726090800 | 32.67 | 0.38 | 1.18 | 32.74 | 32.95 | 32.64 | 19887 |
| 1726004400 | 32.29 | 0 | 0.00 | 32.29 | 32.29 | 32.29 | 0 |
| 1725918000 | 32.29 | 0.32 | 1.00 | 32.18 | 32.59 | 32.18 | 40762 |
| 1725658800 | 31.97 | -0.05 | -0.16 | 31.95 | 32.18 | 31.52 | 42278 |
| 1725572400 | 32.02 | 0.41 | 1.30 | 31.74 | 32.39 | 31.57 | 61468 |
| 1725486000 | 31.61 | 0.3 | 0.96 | 31.15 | 31.7 | 31.15 | 25614 |
| 1725399600 | 31.31 | 0.19 | 0.61 | 30.86 | 31.38 | 30.86 | 23988 |
| 1725054000 | 31.12 | -0.16 | -0.51 | 30.99 | 31.25 | 30.99 | 53412 |
| 1724967600 | 31.28 | 0.24 | 0.77 | 31.11 | 31.47 | 31.09 | 11916 |
| 1724881200 | 31.04 | -0.44 | -1.40 | 31.43 | 31.43 | 30.86 | 33237 |
| 1724794800 | 31.48 | -0.08 | -0.25 | 31.56 | 31.74 | 31.35 | 36716 |
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
