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 | 1.7 | 5.31084036239 | 32.01 | 35.27 | 30.8 | 614619 | 32.66644918 | CS |
| 4 | 2.94 | 9.55476113097 | 30.77 | 35.27 | 29.32 | 601119 | 31.28212893 | CS |
| 12 | 1.66 | 5.17940717629 | 32.05 | 35.27 | 28.5 | 661734 | 31.11903756 | CS |
| 26 | 2.41 | 7.69968051118 | 31.3 | 36 | 24.96 | 730003 | 30.16154435 | CS |
| 52 | 15.37 | 83.8058887677 | 18.34 | 36 | 16.5 | 755725 | 27.32084821 | CS |
| 156 | 6.32 | 23.0741146404 | 27.39 | 38.51 | 16.5 | 685835 | 24.89684456 | CS |
| 260 | 3.66 | 12.1797004992 | 30.05 | 53.3 | 14.27 | 649523 | 29.14587455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 33.71 | -1.17 | -3.35 | 35 | 35.27 | 33.52 | 1084159 |
| 1738276800 | 34.88 | 2.28 | 6.99 | 33.53 | 34.93 | 33.53 | 787170 |
| 1738190400 | 32.6 | 1.08 | 3.43 | 31.64 | 32.61 | 31.63 | 506717 |
| 1738104000 | 31.52 | 0.23 | 0.74 | 31.47 | 31.69 | 30.8 | 489683 |
| 1738017600 | 31.29 | -0.9 | -2.80 | 31.53 | 31.61 | 30.94 | 592199 |
| 1737758400 | 32.189999 | 0.8 | 2.55 | 32.009999 | 32.6 | 31.86 | 697328 |
| 1737672000 | 31.39 | -0.04 | -0.13 | 31.03 | 31.44 | 30.82 | 618921 |
| 1737585600 | 31.43 | 0 | 0.00 | 31.62 | 31.85 | 31.12 | 778325 |
| 1737499200 | 31.43 | -0.02 | -0.06 | 31.26 | 31.99 | 31.22 | 685336 |
| 1737412800 | 31.45 | 0.41 | 1.32 | 30.97 | 31.47 | 30.96 | 169673 |
| 1737153600 | 31.04 | 0.15 | 0.49 | 30.6 | 31.34 | 30.3 | 589037 |
| 1737067200 | 30.89 | 0.49 | 1.61 | 31.35 | 31.65 | 30.85 | 952959 |
| 1736980800 | 30.4 | -0.34 | -1.11 | 31.29 | 31.35 | 29.99 | 627368 |
| 1736894400 | 30.74 | 1.08 | 3.64 | 30.08 | 31.1 | 29.99 | 773940 |
| 1736808000 | 29.66 | -1.12 | -3.64 | 30.1 | 30.11 | 29.32 | 531688 |
| 1736548800 | 30.78 | -0.77 | -2.44 | 31.75 | 31.75 | 30.71 | 654477 |
| 1736462400 | 31.55 | 0.68 | 2.20 | 31 | 31.56 | 31 | 318604 |
| 1736376000 | 30.87 | 0.35 | 1.15 | 30.64 | 30.97 | 30.4 | 459245 |
| 1736289600 | 30.52 | 0.6 | 2.01 | 30.59 | 31.12 | 30.27 | 972626 |
| 1736203200 | 29.92 | -0.22 | -0.73 | 30.2 | 30.55 | 29.56 | 486521 |
| 1735944000 | 30.14 | -0.66 | -2.14 | 30.77 | 30.77 | 30.12 | 330556 |
| 1735857600 | 30.8 | 1.72 | 5.91 | 29.69 | 30.96 | 29.69 | 582843 |
| 1735684800 | 29.08 | 0.44 | 1.54 | 28.58 | 29.21 | 28.58 | 297045 |
| 1735598400 | 28.64 | -1.02 | -3.44 | 29.2 | 29.27 | 28.5 | 567333 |
| 1735339200 | 29.66 | -0.09 | -0.30 | 29.43 | 29.78 | 29.31 | 407592 |
| 1735069200 | 29.75 | -0.04 | -0.13 | 29.81 | 29.89 | 29.57 | 119176 |
| 1734993600 | 29.79 | 0.24 | 0.81 | 29.41 | 29.92 | 29.41 | 288814 |
| 1734734400 | 29.55 | 0.1 | 0.34 | 29.57 | 30.02 | 29.37 | 1031051 |
| 1734648000 | 29.45 | -0.38 | -1.27 | 29.72 | 30.25 | 29.21 | 514548 |
| 1734561600 | 29.83 | -1.64 | -5.21 | 31.28 | 31.33 | 29.75 | 827626 |
| 1734475200 | 31.47 | 0.08 | 0.25 | 30.91 | 31.52 | 30.58 | 624903 |
| 1734388800 | 31.39 | -0.22 | -0.70 | 31.6 | 31.84 | 31.12 | 372846 |
| 1734129600 | 31.61 | -0.67 | -2.08 | 31.99 | 32 | 31.31 | 767753 |
| 1734043200 | 32.28 | -1.66 | -4.89 | 32.979999 | 33.06 | 32.24 | 635463 |
| 1733956800 | 33.94 | 1.17 | 3.57 | 33.09 | 34.22 | 33.08 | 1006746 |
| 1733870400 | 32.77 | -0.26 | -0.79 | 33.62 | 33.8 | 32.659999 | 560472 |
| 1733784000 | 33.03 | 1.63 | 5.19 | 32.619999 | 34.32 | 32.619999 | 1020825 |
| 1733524800 | 31.4 | -0.54 | -1.69 | 31.93 | 32.04 | 31.33 | 457741 |
| 1733438400 | 31.94 | 0.12 | 0.38 | 31.7 | 32.35 | 31.63 | 524508 |
| 1733352000 | 31.82 | -0.01 | -0.03 | 31.99 | 32.31 | 31.64 | 742260 |
| 1733265600 | 31.83 | 1.87 | 6.24 | 30.28 | 32.119999 | 30.26 | 1285459 |
| 1733179200 | 29.96 | -1.1 | -3.54 | 30.85 | 30.85 | 29.72 | 833569 |
| 1732920000 | 31.06 | 0.23 | 0.75 | 30.85 | 31.23 | 30.64 | 543815 |
| 1732833600 | 30.83 | 0.39 | 1.28 | 30.39 | 30.86 | 30.31 | 149669 |
| 1732747200 | 30.44 | -0.13 | -0.43 | 30.77 | 30.87 | 30.13 | 807087 |
| 1732660800 | 30.57 | 0.18 | 0.59 | 30.54 | 30.83 | 30.1 | 800729 |
| 1732574400 | 30.39 | -1.18 | -3.74 | 30.61 | 30.67 | 29.94 | 2392364 |
| 1732315200 | 31.57 | -0.43 | -1.34 | 32.2 | 32.259999 | 31.56 | 792750 |
| 1732228800 | 32 | 0.64 | 2.04 | 31.69 | 32.02 | 31.25 | 598938 |
| 1732142400 | 31.36 | -0.39 | -1.23 | 31.41 | 31.62 | 31.2 | 555756 |
| 1732056000 | 31.75 | -0.06 | -0.19 | 32.18 | 32.18 | 31.42 | 533358 |
| 1731969600 | 31.81 | 1.64 | 5.44 | 31.21 | 32.159999 | 31.21 | 848286 |
| 1731710400 | 30.17 | -0.57 | -1.85 | 30.91 | 31.25 | 30.15 | 766805 |
| 1731624000 | 30.74 | 0.61 | 2.02 | 29.7 | 30.76 | 29.7 | 664438 |
| 1731537600 | 30.13 | -0.51 | -1.66 | 31.05 | 31.42 | 29.94 | 521493 |
| 1731451200 | 30.64 | 0.47 | 1.56 | 29.99 | 30.75 | 29.8 | 706146 |
| 1731364800 | 30.17 | -1.32 | -4.19 | 30.14 | 30.6 | 29.29 | 856449 |
| 1731105600 | 31.49 | -0.94 | -2.90 | 32.049999 | 32.29 | 30.95 | 689833 |
| 1731019200 | 32.43 | 1.09 | 3.48 | 31.75 | 32.59 | 31.2 | 635696 |
| 1730932800 | 31.34 | 0.19 | 0.61 | 29.3 | 31.87 | 29.01 | 959741 |
| 1730846400 | 31.15 | -0.45 | -1.42 | 31.78 | 32.049999 | 30.95 | 639412 |
| 1730760000 | 31.6 | -0.48 | -1.50 | 32.03 | 32.2 | 31.48 | 842484 |
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
