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 | -0.69 | -2.05970149254 | 33.5 | 35.44 | 32.365 | 855861 | 33.06911649 | DE |
| 4 | -2.23 | -6.36415525114 | 35.04 | 39.87 | 32.365 | 786260 | 34.25425169 | DE |
| 12 | -7.08 | -17.7488092254 | 39.89 | 42.35 | 32.365 | 825016 | 36.44068543 | DE |
| 26 | -2.66 | -7.49929517902 | 35.47 | 42.35 | 30.51 | 781501 | 36.97096792 | DE |
| 52 | 2.19 | 7.15218811234 | 30.62 | 42.35 | 25.1 | 764985 | 34.93451223 | DE |
| 156 | 4.46 | 15.7319223986 | 28.35 | 42.35 | 22 | 775909 | 31.87911601 | DE |
| 260 | 6.82 | 26.2408618699 | 25.99 | 42.35 | 20.5 | 784204 | 30.56290524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 32.81 | -0.24 | -0.73 | 33.1 | 39.87 | 29.54 | 2162355 |
| 1718864100 | 33.049999 | -0.2 | -0.60 | 33.34 | 39.87 | 33.04 | 1294009 |
| 1718777700 | 33.25 | 0.14 | 0.42 | 33.27 | 33.32 | 32.799999 | 895878 |
| 1718691300 | 33.11 | 0.57 | 1.75 | 32.659999 | 33.14 | 32.45 | 985279 |
| 1718604900 | 32.54 | -0.46 | -1.39 | 32.83 | 33.1 | 32.46 | 659553 |
| 1718345700 | 33 | -0.28 | -0.84 | 33.369999 | 33.645 | 32.7 | 785686 |
| 1718259300 | 33.28 | -0.46 | -1.36 | 33.5 | 35.44 | 33.189999 | 952910 |
| 1718172900 | 33.74 | 0.16 | 0.48 | 33.409999 | 36.91 | 33.34 | 1196182 |
| 1718086500 | 33.58 | -0.95 | -2.75 | 34.64 | 34.76 | 33.58 | 842461 |
| 1717740900 | 34.53 | -0.1 | -0.29 | 34.58 | 34.83 | 34.34 | 518186 |
| 1717654500 | 34.63 | 0.13 | 0.38 | 34.58 | 37.4 | 34.5 | 510157 |
| 1717568100 | 34.5 | -0.08 | -0.23 | 34.57 | 34.81 | 34.21 | 596282 |
| 1717481700 | 34.58 | -0.32 | -0.92 | 34.74 | 34.95 | 34.41 | 617746 |
| 1717395300 | 34.9 | 0.02 | 0.06 | 35.18 | 35.43 | 34.82 | 688845 |
| 1717136100 | 34.88 | 0.08 | 0.23 | 34.9 | 35.115 | 34.72 | 1951349 |
| 1717049700 | 34.8 | -0.43 | -1.22 | 35.07 | 35.24 | 34.78 | 599442 |
| 1716963300 | 35.23 | -0.21 | -0.59 | 35.51 | 35.67 | 34.49 | 833558 |
| 1716876900 | 35.44 | -0.19 | -0.53 | 35.7 | 35.8 | 35.305 | 617494 |
| 1716790500 | 35.63 | 0.37 | 1.05 | 35.36 | 35.7 | 35.31 | 575666 |
| 1716531300 | 35.26 | -0.22 | -0.61 | 35.36 | 35.55 | 35.19 | 539283 |
| 1716444900 | 35.475 | 0.45 | 1.27 | 35.04 | 39.87 | 34.67 | 572987 |
| 1716358500 | 35.03 | -0.08 | -0.23 | 35.05 | 35.29 | 34.9 | 789727 |
| 1716272100 | 35.11 | -0.19 | -0.54 | 35.34 | 35.45 | 34.83 | 969063 |
| 1716185700 | 35.3 | 0.02 | 0.06 | 35.57 | 35.695 | 35.25 | 599629 |
| 1715926500 | 35.28 | -0.49 | -1.37 | 35.77 | 39.88 | 34.46 | 674497 |
| 1715840100 | 35.77 | 0.16 | 0.45 | 35.85 | 39.87 | 35.47 | 1039621 |
| 1715753700 | 35.61 | -0.46 | -1.28 | 35.99 | 35.99 | 35.43 | 666738 |
| 1715667300 | 36.07 | -0.41 | -1.12 | 36.27 | 36.52 | 35.93 | 924283 |
| 1715580900 | 36.48 | 0.31 | 0.86 | 35.99 | 36.67 | 35.94 | 601225 |
| 1715321700 | 36.17 | 0.67 | 1.89 | 35.84 | 39.87 | 35.57 | 543420 |
| 1715235300 | 35.5 | -0.39 | -1.09 | 36 | 38.39 | 35.31 | 632073 |
| 1715148900 | 35.89 | -0.12 | -0.33 | 35.96 | 36.24 | 35.73 | 746189 |
| 1715062500 | 36.01 | 0.46 | 1.29 | 35.72 | 36.04 | 35.33 | 773544 |
| 1714976100 | 35.55 | 0.1 | 0.28 | 35.51 | 35.84 | 35.15 | 780198 |
| 1714716900 | 35.45 | 0 | 0.00 | 35.33 | 35.88 | 35.25 | 891259 |
| 1714630500 | 35.45 | -0.02 | -0.06 | 34.98 | 41.34 | 34.78 | 1426660 |
| 1714544100 | 35.47 | -1.32 | -3.59 | 35.57 | 35.75 | 34.94 | 1756451 |
| 1714457700 | 36.79 | -1.28 | -3.36 | 37.49 | 37.58 | 36.17 | 1613732 |
| 1714371300 | 38.07 | -0.47 | -1.22 | 38.58 | 38.75 | 38.05 | 919325 |
| 1714112100 | 38.54 | -0.31 | -0.80 | 38.61 | 38.93 | 38.33 | 735273 |
| 1713939300 | 38.85 | -0.08 | -0.21 | 38.96 | 39.25 | 38.75 | 528745 |
| 1713852900 | 38.93 | 0.1 | 0.26 | 39.04 | 39.37 | 38.87 | 660394 |
| 1713766500 | 38.83 | 0.1 | 0.26 | 38.99 | 39.32 | 38.67 | 519441 |
| 1713507300 | 38.73 | -0.6 | -1.53 | 38.95 | 40.86 | 32.99 | 932564 |
| 1713420900 | 39.33 | 0.55 | 1.42 | 38.81 | 41.34 | 38.75 | 1250403 |
| 1713334500 | 38.78 | 0.46 | 1.20 | 38.3 | 38.85 | 38.05 | 576352 |
| 1713248100 | 38.32 | -0.69 | -1.77 | 38.95 | 39.37 | 38.13 | 1242284 |
| 1713161700 | 39.01 | -0.38 | -0.96 | 39.06 | 39.46 | 38.87 | 542911 |
| 1712902500 | 39.39 | 0.42 | 1.08 | 38.88 | 39.46 | 38.71 | 724620 |
| 1712816100 | 38.97 | -0.79 | -1.99 | 39.24 | 39.92 | 38.85 | 1111706 |
| 1712729700 | 39.76 | -0.45 | -1.12 | 40.54 | 40.79 | 39.62 | 868337 |
| 1712643300 | 40.21 | -0.92 | -2.24 | 41.24 | 41.46 | 40.12 | 799278 |
| 1712556900 | 41.13 | -0.12 | -0.29 | 41.19 | 41.7 | 41.04 | 678992 |
| 1712294100 | 41.25 | 0.37 | 0.91 | 41.5 | 42.35 | 41.02 | 1089257 |
| 1712207700 | 40.88 | 0.6 | 1.49 | 40.99 | 41.25 | 40.37 | 584110 |
| 1712121300 | 40.28 | -0.05 | -0.12 | 40.37 | 40.79 | 40.12 | 615842 |
| 1712034900 | 40.33 | 0.67 | 1.69 | 40.21 | 40.7 | 40.01 | 665078 |
| 1711602900 | 39.66 | 0.2 | 0.51 | 39.89 | 39.9 | 39.5 | 642716 |
| 1711516500 | 39.46 | -0.3 | -0.75 | 39.44 | 39.76 | 39.29 | 778978 |
| 1711430100 | 39.76 | -0.59 | -1.46 | 40.7 | 40.7 | 39.72 | 793597 |
| 1711343700 | 40.35 | 0.17 | 0.42 | 40.52 | 40.91 | 40.2 | 440271 |
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
