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 | 0.44 | 1.47849462366 | 29.76 | 30.8 | 28.5 | 30001 | 29.87117411 | CS |
| 4 | 8.14 | 36.8993653672 | 22.06 | 30.8 | 21.24 | 19702 | 27.48511111 | CS |
| 12 | 12.4 | 69.6629213483 | 17.8 | 30.8 | 16.61 | 11622 | 24.4025848 | CS |
| 26 | 9.63 | 46.8157510938 | 20.57 | 30.8 | 13.59 | 12538 | 21.49052215 | CS |
| 52 | 18.29 | 153.568429891 | 11.91 | 30.8 | 10.71 | 21157 | 17.47176272 | CS |
| 156 | 13.29 | 78.5925487877 | 16.91 | 30.8 | 2.77 | 21032 | 11.02874073 | CS |
| 260 | 30.1968 | 943650 | 0.0032 | 60.58 | 0.0032 | 39394 | 17.3311063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 30.2 | 0.01 | 0.03 | 30.4335 | 30.8 | 30.01 | 2880 |
| 1732746540 | 30.1924 | 1.68 | 5.90 | 29.4 | 30.45 | 29.4 | 26679 |
| 1732660140 | 28.51 | -0.68 | -2.33 | 29.2 | 29.25 | 28.5 | 11900 |
| 1732573560 | 29.19 | -1.19 | -3.91 | 30.25 | 30.6 | 29.03 | 28304 |
| 1732314000 | 30.379 | 0.38 | 1.26 | 29.76 | 30.6 | 29.6 | 53063 |
| 1732227900 | 30 | 0.4 | 1.35 | 29.82 | 30.7 | 29.75 | 23951 |
| 1732141740 | 29.6 | 0.52 | 1.79 | 29.44 | 29.74 | 29.01 | 12990 |
| 1732054800 | 29.08 | 0.53 | 1.86 | 28.01 | 29.24 | 28.01 | 11102 |
| 1731968640 | 28.55 | 0.49 | 1.75 | 28 | 29.05 | 27.59 | 16328 |
| 1731709260 | 28.06 | 1.13 | 4.20 | 27.95 | 28.06 | 27.47 | 9250 |
| 1731622800 | 26.93 | -0.32 | -1.17 | 27.94 | 27.94 | 26.93 | 5128 |
| 1731536760 | 27.25 | -0.44 | -1.59 | 27.7 | 28.5 | 27.11 | 29769 |
| 1731450480 | 27.69 | 0.71 | 2.65 | 27 | 27.69 | 26.39 | 18300 |
| 1731363600 | 26.976 | 2.7 | 11.10 | 25.21 | 27.11 | 25.2 | 35087 |
| 1731104400 | 24.28 | 0.58 | 2.45 | 23.23 | 24.32 | 23.23 | 13684 |
| 1731018540 | 23.7 | -0.05 | -0.20 | 23.05 | 24.066 | 23 | 30436 |
| 1730931600 | 23.747 | 1.73 | 7.84 | 23.08 | 23.935 | 22.81 | 22409 |
| 1730845680 | 22.0216 | 0.76 | 3.57 | 21.5 | 22.29 | 21.5 | 3998 |
| 1730759160 | 21.262 | -0.57 | -2.60 | 21.63 | 21.63 | 21.24 | 3475 |
| 1730496420 | 21.83 | -0.51 | -2.28 | 22.06 | 22.71 | 21.56 | 18425 |
| 1730409780 | 22.34 | -0.59 | -2.55 | 22.75 | 23.13 | 21.91 | 14933 |
| 1730323500 | 22.9252 | -0.07 | -0.33 | 22.75 | 22.99 | 22.5883 | 2346 |
| 1730237280 | 23 | 1 | 4.55 | 22.05 | 23.13 | 22.01 | 41249 |
| 1730150880 | 22 | 0.68 | 3.17 | 22 | 22 | 21.603 | 5392 |
| 1729891500 | 21.3245 | -0.38 | -1.73 | 21.72 | 21.73 | 20.76 | 2125 |
| 1729805160 | 21.7 | 0.56 | 2.65 | 21.3 | 21.7 | 21.11 | 2298 |
| 1729718940 | 21.14 | -0.26 | -1.21 | 21.29 | 21.29 | 20.7505 | 1929 |
| 1729632300 | 21.4 | 0 | 0.00 | 21.06 | 21.4 | 21.06 | 8953 |
| 1729545600 | 21.4 | -0.34 | -1.56 | 21.7 | 21.7 | 21.01 | 7507 |
| 1729286400 | 21.74 | 0.44 | 2.07 | 21.4 | 21.99 | 21.31 | 6171 |
| 1729200000 | 21.3 | -0.28 | -1.30 | 21.25 | 21.57 | 21.16 | 4521 |
| 1729113960 | 21.5812 | 0.38 | 1.80 | 21.466 | 21.62 | 20.99 | 10427 |
| 1729027680 | 21.2 | 0.2 | 0.95 | 20.54 | 21.5 | 20.4725 | 6349 |
| 1728941220 | 21 | 0.92 | 4.58 | 20.84 | 21 | 20.71 | 4659 |
| 1728681900 | 20.081 | 0.93 | 4.86 | 19.7 | 20.081 | 19.6 | 9255 |
| 1728595560 | 19.15 | -0.35 | -1.79 | 19.54 | 19.54 | 18.9 | 2411 |
| 1728508800 | 19.5 | -0.41 | -2.06 | 19.75 | 19.85 | 19.5 | 4903 |
| 1728422580 | 19.91 | -0.17 | -0.85 | 19.85 | 19.91 | 19.444 | 1488 |
| 1728336000 | 20.08 | 0.23 | 1.16 | 19.65 | 20.53 | 19.65 | 9193 |
| 1728077220 | 19.85 | 0.85 | 4.47 | 19.75 | 19.88 | 19.42 | 5503 |
| 1727990760 | 19 | -0.35 | -1.81 | 19.21 | 19.285 | 18.86 | 2817 |
| 1727904000 | 19.35 | -0.15 | -0.77 | 19.45 | 19.6 | 19.22 | 4212 |
| 1727818140 | 19.5 | -0.95 | -4.65 | 20.11 | 20.12 | 19.35 | 18497 |
| 1727731380 | 20.45 | -0.74 | -3.49 | 20.5 | 20.5 | 20.01 | 3576 |
| 1727472000 | 21.19 | 0.31 | 1.48 | 21 | 21.25 | 20.91 | 8025 |
| 1727386200 | 20.88 | 0.82 | 4.09 | 20.37 | 20.88 | 20.37 | 9978 |
| 1727299200 | 20.06 | -0.62 | -3.00 | 20.2465 | 20.51 | 20.06 | 9664 |
| 1727212800 | 20.68 | 0.34 | 1.68 | 20.06 | 20.68 | 20.06 | 11774 |
| 1727126940 | 20.3382 | 0.04 | 0.19 | 20.5 | 20.5 | 20.06 | 5734 |
| 1726867200 | 20.3 | 0.04 | 0.21 | 20.147 | 20.3 | 20.006 | 11546 |
| 1726781220 | 20.258 | 0.98 | 5.08 | 19.85 | 20.49 | 18.81 | 29666 |
| 1726694460 | 19.2794 | -0.21 | -1.08 | 19.085 | 19.75 | 19.01 | 7388 |
| 1726608240 | 19.49 | 0.89 | 4.78 | 19.12 | 19.74 | 18.9 | 9520 |
| 1726521720 | 18.6 | -0.61 | -3.18 | 18.35 | 18.82 | 18 | 3586 |
| 1726262940 | 19.21 | 0.36 | 1.91 | 18.8042 | 19.23 | 18.56 | 2990 |
| 1726176540 | 18.85 | 0.21 | 1.13 | 18.5688 | 18.85 | 18.418 | 2420 |
| 1726090140 | 18.64 | -0.11 | -0.59 | 18.02 | 18.64 | 18.02 | 1318 |
| 1726003500 | 18.75 | 0.25 | 1.35 | 18.13 | 18.75 | 18.13 | 2709 |
| 1725917160 | 18.5 | 1.31 | 7.62 | 17.23 | 18.5 | 17.2 | 4768 |
| 1725658020 | 17.1903 | -0.71 | -3.96 | 17.8 | 17.8 | 16.61 | 9568 |
| 1725571440 | 17.9 | -0.55 | -2.98 | 17.91 | 18 | 17.74 | 5097 |
| 1725485040 | 18.45 | -0.04 | -0.22 | 18.05 | 18.64 | 17.9 | 6255 |
| 1725398880 | 18.49 | -0.31 | -1.65 | 18.7 | 18.74 | 18.24 | 4564 |
| 1725053340 | 18.8 | -0.39 | -2.03 | 19.2 | 19.2 | 18.5 | 5541 |
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
