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 | -0.77 | -2.12179663819 | 36.29 | 36.81 | 35.15 | 311068 | 35.93721715 | DE |
| 4 | 2.74 | 8.35875533862 | 32.78 | 37.58 | 32.54 | 229390 | 35.36827995 | DE |
| 12 | 0.23 | 0.651742703315 | 35.29 | 37.58 | 29.8 | 254605 | 33.6128443 | DE |
| 26 | 6.9 | 24.1090146751 | 28.62 | 37.58 | 26 | 246943 | 32.24538788 | DE |
| 52 | 8.72 | 32.5373134328 | 26.8 | 37.58 | 23.72 | 239582 | 29.52454642 | DE |
| 156 | 4.85 | 15.8134985328 | 30.67 | 37.58 | 16.65 | 293283 | 24.00160923 | DE |
| 260 | 18.34 | 106.752037253 | 17.18 | 37.58 | 10 | 306525 | 24.43637289 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 35.52 | -0.56 | -1.55 | 36.01 | 36.05 | 35.49 | 56487 |
| 1734930900 | 36.08 | 0.54 | 1.52 | 35.5 | 36.11 | 35.4 | 148154 |
| 1734671700 | 35.54 | -0.22 | -0.62 | 35.71 | 35.82 | 35.15 | 310339 |
| 1734585300 | 35.76 | -0.55 | -1.51 | 35.57 | 36 | 35.57 | 263979 |
| 1734498900 | 36.31 | 0.02 | 0.06 | 35.56 | 36.81 | 35.56 | 336027 |
| 1734412500 | 36.29 | 0.71 | 2.00 | 35.6 | 36.37 | 35.22 | 387593 |
| 1734326100 | 35.58 | -0.66 | -1.82 | 36.29 | 36.48 | 35.53 | 257400 |
| 1734066900 | 36.24 | -0.28 | -0.77 | 36.63 | 36.67 | 35.9 | 144902 |
| 1733980500 | 36.52 | -0.37 | -1.00 | 36.85 | 37.19 | 36.37 | 117218 |
| 1733894100 | 36.89 | -0.32 | -0.86 | 37 | 37.2 | 36.35 | 171089 |
| 1733807700 | 37.21 | 0.06 | 0.16 | 37.12 | 37.58 | 36.85 | 315316 |
| 1733721300 | 37.15 | 1 | 2.77 | 36.13 | 37.15 | 36.06 | 252667 |
| 1733462100 | 36.15 | 0.22 | 0.61 | 35.89 | 36.78 | 35.43 | 202783 |
| 1733375700 | 35.93 | 1.19 | 3.43 | 34.83 | 36.3 | 34.83 | 277260 |
| 1733289300 | 34.74 | 0.7 | 2.06 | 34 | 34.74 | 33.79 | 256067 |
| 1733202900 | 34.04 | 0.79 | 2.38 | 33.49 | 34.22 | 33.43 | 162036 |
| 1733116500 | 33.25 | -0.18 | -0.54 | 33.189999 | 33.8 | 33.18 | 114297 |
| 1732857300 | 33.43 | -0.14 | -0.42 | 33.67 | 33.75 | 33.305 | 107760 |
| 1732770900 | 33.57 | 0.27 | 0.81 | 33.56 | 33.98 | 33.46 | 249794 |
| 1732684500 | 33.299999 | 0.16 | 0.48 | 33.38 | 33.479999 | 32.54 | 159842 |
| 1732598100 | 33.14 | 0.09 | 0.27 | 33.45 | 33.57 | 32.89 | 196037 |
| 1732511700 | 33.049999 | 0.52 | 1.60 | 32.78 | 33.22 | 32.78 | 305402 |
| 1732252500 | 32.53 | -0.19 | -0.58 | 32.869999 | 33.04 | 32.4 | 182691 |
| 1732166100 | 32.72 | 0.38 | 1.18 | 32.75 | 33.1 | 32.33 | 375417 |
| 1732079700 | 32.34 | -0.24 | -0.74 | 32.4 | 32.75 | 32.284999 | 307549 |
| 1731993300 | 32.58 | 0.4 | 1.24 | 32.14 | 32.939999 | 32.03 | 221558 |
| 1731906900 | 32.18 | -0.06 | -0.19 | 31.75 | 32.31 | 31.75 | 285847 |
| 1731647700 | 32.24 | 0.51 | 1.61 | 32.04 | 32.259999 | 31.83 | 248877 |
| 1731561300 | 31.73 | 0.23 | 0.73 | 31.51 | 31.78 | 31.28 | 145026 |
| 1731474900 | 31.5 | -0.02 | -0.06 | 31.07 | 31.68 | 31.04 | 164017 |
| 1731388500 | 31.52 | 0.36 | 1.16 | 31 | 31.65 | 30.98 | 229587 |
| 1731302100 | 31.16 | 0.03 | 0.10 | 31.16 | 31.62 | 30.9 | 738408 |
| 1731042900 | 31.13 | -0.01 | -0.03 | 31.89 | 31.99 | 31.09 | 180347 |
| 1730956500 | 31.14 | -0.47 | -1.49 | 30.95 | 31.28 | 29.8 | 740055 |
| 1730870100 | 31.61 | -0.01 | -0.03 | 32.14 | 32.2 | 31.39 | 162205 |
| 1730783700 | 31.62 | -0.29 | -0.91 | 31.5 | 32.11 | 31.5 | 170896 |
| 1730697300 | 31.91 | 0.86 | 2.77 | 31.47 | 32.07 | 31.42 | 266682 |
| 1730438100 | 31.05 | -0.67 | -2.11 | 31.44 | 31.53 | 30.78 | 290222 |
| 1730351700 | 31.72 | -0.04 | -0.13 | 31.78 | 31.96 | 31.59 | 306475 |
| 1730265300 | 31.76 | -0.72 | -2.22 | 32.479999 | 32.53 | 31.22 | 361468 |
| 1730178900 | 32.479999 | 0.32 | 1.00 | 32.21 | 32.53 | 32.04 | 275375 |
| 1730092500 | 32.159999 | -0.05 | -0.16 | 32.22 | 32.57 | 31.74 | 219900 |
| 1729833300 | 32.21 | 0.26 | 0.81 | 32.07 | 32.49 | 31.42 | 237731 |
| 1729746900 | 31.95 | -0.71 | -2.16 | 32.82 | 32.88 | 31.92 | 365991 |
| 1729660500 | 32.655 | -0.72 | -2.16 | 33.83 | 33.83 | 32.61 | 321129 |
| 1729574100 | 33.375 | -0.62 | -1.81 | 33.59 | 33.94 | 32.939999 | 344104 |
| 1729487700 | 33.99 | -0.47 | -1.36 | 34.51 | 34.76 | 33.65 | 445556 |
| 1729228500 | 34.46 | -0.39 | -1.12 | 34.8 | 35 | 34.36 | 150829 |
| 1729142100 | 34.85 | -0.04 | -0.11 | 35.28 | 35.34 | 34.26 | 230306 |
| 1729055700 | 34.89 | -1.24 | -3.43 | 35.84 | 36.01 | 34.86 | 251803 |
| 1728969300 | 36.13 | 0.74 | 2.09 | 36.02 | 36.28 | 35.59 | 138161 |
| 1728882900 | 35.39 | -0.07 | -0.20 | 35.37 | 35.65 | 35.23 | 99228 |
| 1728623700 | 35.46 | 0.05 | 0.14 | 35.37 | 35.7 | 35.24 | 221105 |
| 1728537300 | 35.41 | 0.13 | 0.37 | 34.73 | 35.585 | 34.73 | 205190 |
| 1728450900 | 35.28 | 0.74 | 2.14 | 34.62 | 35.39 | 34.62 | 214329 |
| 1728364500 | 34.54 | 0.11 | 0.32 | 34.07 | 34.82 | 33.91 | 254286 |
| 1728278100 | 34.43 | 0.31 | 0.91 | 34.17 | 34.73 | 33.77 | 79533 |
| 1728022500 | 34.12 | -0.95 | -2.71 | 34.69 | 34.71 | 33.91 | 215031 |
| 1727936100 | 35.07 | 0.39 | 1.12 | 34.48 | 35.17 | 34.32 | 280013 |
| 1727849700 | 34.68 | -0.37 | -1.06 | 34.78 | 34.81 | 34.26 | 192556 |
| 1727763300 | 35.05 | 0.9 | 2.64 | 34.4 | 35.05 | 34.05 | 251468 |
| 1727676900 | 34.15 | -1.06 | -3.01 | 35.29 | 35.31 | 34.05 | 317530 |
| 1727417700 | 35.21 | -0.33 | -0.93 | 35.25 | 35.37 | 34.89 | 249414 |
| 1727331300 | 35.54 | 0.83 | 2.39 | 34.76 | 35.6 | 34.73 | 328565 |
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
