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 | 0.94 | 2.87901990812 | 32.65 | 33.93 | 32 | 19720 | 32.67050875 | FU |
| 4 | -0.06 | -0.178306092125 | 33.65 | 34.7 | 32 | 21186 | 33.35008153 | FU |
| 12 | -8.68 | -20.53465815 | 42.27 | 42.87 | 32 | 19280 | 36.69622226 | FU |
| 26 | -5.01 | -12.9792746114 | 38.6 | 42.87 | 32 | 17470 | 37.87161293 | FU |
| 52 | -17.43 | -34.1630733046 | 51.02 | 52.36 | 32 | 15405 | 39.06830095 | FU |
| 156 | -52.01 | -60.7593457944 | 85.6 | 97.11 | 32 | 10162 | 57.16738852 | FU |
| 260 | -67.41 | -66.7425742574 | 101 | 110 | 32 | 9977 | 65.50493326 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 33.11 | 0.51 | 1.56 | 32.6 | 33.549999 | 32.56 | 9073 |
| 1732224600 | 32.6 | 0.1 | 0.31 | 32.5 | 32.799999 | 32 | 41352 |
| 1732051800 | 32.5 | -0.3 | -0.91 | 32.799999 | 33.04 | 32.4 | 15855 |
| 1731965340 | 32.799999 | 0.15 | 0.46 | 32.65 | 33.159999 | 32.4 | 12600 |
| 1731619800 | 32.65 | 0.45 | 1.40 | 32.54 | 33.1 | 32.11 | 20617 |
| 1731533400 | 32.2 | -0.36 | -1.11 | 33 | 33 | 32.2 | 14868 |
| 1731446940 | 32.56 | -0.04 | -0.12 | 32.65 | 32.95 | 32.54 | 11352 |
| 1731360540 | 32.6 | -0.6 | -1.81 | 33.2 | 33.47 | 32.5 | 29583 |
| 1731101400 | 33.2 | -0.93 | -2.72 | 33.84 | 33.84 | 33.2 | 10717 |
| 1731014940 | 34.13 | -0.14 | -0.41 | 33.81 | 34.46 | 33.75 | 27965 |
| 1730928600 | 34.27 | 0.14 | 0.41 | 34.07 | 34.27 | 33.72 | 16975 |
| 1730842200 | 34.13 | -0.56 | -1.61 | 34.61 | 34.7 | 34.04 | 12202 |
| 1730755800 | 34.69 | 0.29 | 0.84 | 34.63 | 34.69 | 33.99 | 18015 |
| 1730496600 | 34.4 | 1.2 | 3.61 | 33.229999 | 34.52 | 33.04 | 39807 |
| 1730410200 | 33.2 | -0.23 | -0.69 | 33.43 | 33.64 | 32.549999 | 43614 |
| 1730323800 | 33.43 | -0.01 | -0.03 | 33.53 | 33.53 | 33.299999 | 11582 |
| 1730237340 | 33.439999 | -0.22 | -0.65 | 33.66 | 33.66 | 33.25 | 15235 |
| 1730151000 | 33.66 | -0.34 | -1.00 | 33.65 | 33.99 | 33.32 | 29942 |
| 1729891800 | 34 | -0.53 | -1.53 | 34.39 | 34.39 | 33.95 | 23700 |
| 1729805400 | 34.53 | -0.17 | -0.49 | 34.7 | 34.7 | 33.99 | 23818 |
| 1729719000 | 34.7 | -0.34 | -0.97 | 35.05 | 35.13 | 34.24 | 21321 |
| 1729632600 | 35.04 | -0.45 | -1.27 | 35.01 | 35.05 | 34 | 44350 |
| 1729546140 | 35.49 | 0.29 | 0.82 | 35.5 | 35.51 | 34.5 | 25697 |
| 1729287000 | 35.2 | -0.79 | -2.20 | 35.53 | 35.7 | 35.18 | 22036 |
| 1729200540 | 35.99 | -0.25 | -0.69 | 36.48 | 36.55 | 35.63 | 23365 |
| 1729114140 | 36.24 | -0.21 | -0.58 | 36.57 | 36.57 | 35.75 | 19054 |
| 1729027740 | 36.45 | -0.49 | -1.33 | 36.94 | 36.94 | 36.4 | 12045 |
| 1728941340 | 36.94 | 0.24 | 0.65 | 37 | 37.2 | 36.61 | 10945 |
| 1728682200 | 36.7 | -0.4 | -1.08 | 37.17 | 37.31 | 36.66 | 13085 |
| 1728595740 | 37.1 | -0.77 | -2.03 | 37.86 | 37.86 | 36.9 | 19819 |
| 1728509400 | 37.87 | -0.35 | -0.92 | 38.5 | 38.5 | 37.5 | 16357 |
| 1728422940 | 38.22 | -0.89 | -2.28 | 38.41 | 38.85 | 38.1 | 9187 |
| 1728336600 | 39.11 | 0.17 | 0.44 | 39.1 | 39.41 | 38.7 | 15333 |
| 1728077400 | 38.94 | -0.08 | -0.21 | 38.72 | 39.02 | 38.72 | 9280 |
| 1727991000 | 39.02 | 0.12 | 0.31 | 38.9 | 39.44 | 38.79 | 11587 |
| 1727904540 | 38.9 | -0.1 | -0.26 | 38.85 | 38.9 | 38.59 | 13093 |
| 1727818200 | 39 | 0.1 | 0.26 | 38.86 | 39.16 | 38.72 | 20691 |
| 1727731800 | 38.9 | -0.22 | -0.56 | 39.49 | 39.49 | 38.79 | 25797 |
| 1727472600 | 39.12 | -0.12 | -0.31 | 39.24 | 39.24 | 38.82 | 14628 |
| 1727386140 | 39.24 | 0.71 | 1.84 | 38.7 | 39.4 | 38.7 | 20727 |
| 1727299740 | 38.53 | -0.46 | -1.18 | 38.82 | 39 | 38.5 | 15159 |
| 1727213400 | 38.99 | -0.01 | -0.03 | 39.2 | 39.2 | 38.39 | 31941 |
| 1727127000 | 39 | -0.27 | -0.69 | 39.38 | 39.51 | 38.7 | 30935 |
| 1726867800 | 39.27 | -0.23 | -0.58 | 39.33 | 39.33 | 38.74 | 16437 |
| 1726781400 | 39.5 | -0.64 | -1.59 | 40 | 40.14 | 39.09 | 21598 |
| 1726695000 | 40.14 | -0.15 | -0.37 | 40.29 | 40.29 | 39.96 | 7434 |
| 1726608600 | 40.29 | -0.31 | -0.76 | 40.39 | 40.46 | 40.04 | 14522 |
| 1726522200 | 40.6 | 0.09 | 0.22 | 40.69 | 41 | 40.17 | 16840 |
| 1726263000 | 40.51 | -0.03 | -0.07 | 40.71 | 40.72 | 40.39 | 13753 |
| 1726176540 | 40.54 | -0.26 | -0.64 | 41.2 | 41.29 | 40.3 | 9682 |
| 1726090140 | 40.8 | -0.44 | -1.07 | 41.59 | 41.59 | 40.8 | 13907 |
| 1726003740 | 41.24 | -0.12 | -0.29 | 41.44 | 41.48 | 41.15 | 17027 |
| 1725917400 | 41.36 | -0.89 | -2.11 | 41.8 | 41.99 | 40.21 | 17777 |
| 1725658200 | 42.25 | 0.15 | 0.36 | 42.35 | 42.63 | 42.01 | 10563 |
| 1725571800 | 42.1 | 0.14 | 0.33 | 42.37 | 42.37 | 41.52 | 14712 |
| 1725485400 | 41.96 | -0.31 | -0.73 | 42.36 | 42.36 | 41.52 | 20734 |
| 1725399000 | 42.27 | -0.48 | -1.12 | 42.74 | 42.74 | 42 | 28541 |
| 1725312600 | 42.75 | 0.41 | 0.97 | 42.27 | 42.87 | 42 | 19385 |
| 1725053400 | 42.34 | 1.06 | 2.57 | 41.99 | 42.34 | 41.99 | 11587 |
| 1724967000 | 41.28 | 0.54 | 1.33 | 41.19 | 41.3 | 40.92 | 12584 |
| 1724880600 | 40.74 | 0.28 | 0.69 | 40.47 | 41 | 40.46 | 9850 |
| 1724794140 | 40.46 | 0.44 | 1.10 | 40.43 | 41.29 | 40.15 | 15536 |
| 1724707740 | 40.02 | 0.42 | 1.06 | 39.75 | 41.19 | 39.75 | 51321 |
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
