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 | -2.21 | -6.19047619048 | 35.7 | 78.01 | 31 | 2162248 | 33.9458038 | DE |
| 4 | -3 | -8.22143052891 | 36.49 | 78.01 | 31 | 2772520 | 36.62355774 | DE |
| 12 | -5.72 | -14.5881152767 | 39.21 | 92.01 | 29.51 | 2698868 | 39.16709254 | DE |
| 26 | -42.26 | -55.7887788779 | 75.75 | 92.01 | 29.51 | 1871862 | 44.01133596 | DE |
| 52 | -31.03 | -48.0936143831 | 64.52 | 92.01 | 29.51 | 1391867 | 50.50887479 | DE |
| 156 | -11.31 | -25.2455357143 | 44.8 | 96.97 | 29.51 | 1215520 | 59.0278499 | DE |
| 260 | 18.59 | 124.765100671 | 14.9 | 96.97 | 12.11 | 1154513 | 48.95264799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 33.36 | 0.08 | 0.24 | 33.76 | 34.18 | 33.25 | 1633781 |
| 1732511700 | 33.28 | -0.36 | -1.07 | 34.47 | 34.63 | 33.15 | 2636559 |
| 1732252500 | 33.64 | -0.21 | -0.62 | 34.77 | 78.01 | 31 | 2908989 |
| 1732166100 | 33.85 | -0.82 | -2.37 | 34.83 | 55 | 33.77 | 1785377 |
| 1732079700 | 34.67 | -0.23 | -0.66 | 35.02 | 36.36 | 34.44 | 2194985 |
| 1731993300 | 34.9 | -0.55 | -1.55 | 35.7 | 75 | 34.82 | 1285330 |
| 1731906900 | 35.45 | 2.01 | 6.01 | 33.5 | 47.5 | 33.35 | 1766230 |
| 1731647700 | 33.439999 | -1.88 | -5.32 | 34.62 | 50 | 33.36 | 2953501 |
| 1731561300 | 35.32 | 0.32 | 0.91 | 34.65 | 70 | 34.62 | 2149088 |
| 1731474900 | 35 | -2.62 | -6.96 | 36.45 | 36.59 | 34.65 | 2617691 |
| 1731388500 | 37.62 | 0.52 | 1.40 | 36.6 | 38.19 | 36.57 | 2191590 |
| 1731302100 | 37.1 | -1.34 | -3.49 | 37.45 | 37.77 | 37.09 | 1751463 |
| 1731042900 | 38.44 | -0.07 | -0.18 | 37.5 | 39.16 | 37.5 | 3060196 |
| 1730956500 | 38.51 | 1.35 | 3.63 | 37.54 | 39.1 | 36.87 | 3094241 |
| 1730870100 | 37.16 | -0.91 | -2.39 | 38.32 | 38.68 | 36.91 | 2584945 |
| 1730783700 | 38.07 | 1.21 | 3.28 | 36.75 | 39.2 | 36.62 | 2660277 |
| 1730697300 | 36.86 | -3.98 | -9.75 | 38.53 | 39.47 | 36.51 | 4795487 |
| 1730438100 | 40.84 | 1.32 | 3.34 | 39.4 | 41.15 | 38.43 | 3101904 |
| 1730351700 | 39.52 | 3.4 | 9.41 | 41.66 | 65 | 39.04 | 4770626 |
| 1730265300 | 36.12 | -0.94 | -2.54 | 37.3 | 38.18 | 35.9 | 3531589 |
| 1730178900 | 37.06 | 2.47 | 7.14 | 36.49 | 51 | 34.88 | 3610323 |
| 1730092500 | 34.59 | 0.44 | 1.29 | 34.25 | 35.62 | 33.299999 | 3528603 |
| 1729833300 | 34.15 | -1.84 | -5.11 | 36 | 36.24 | 33.229999 | 3921811 |
| 1729746900 | 35.99 | 0.06 | 0.17 | 35.5 | 51 | 35.48 | 2433847 |
| 1729660500 | 35.93 | -1.75 | -4.64 | 38.05 | 38.09 | 35.61 | 3131132 |
| 1729574100 | 37.68 | -2.07 | -5.21 | 38.87 | 38.9 | 37.41 | 4894740 |
| 1729487700 | 39.75 | -6.11 | -13.32 | 39.79 | 42.17 | 39.4 | 6463968 |
| 1729228500 | 45.86 | -1.43 | -3.02 | 46.22 | 90.01 | 30.5 | 1809927 |
| 1729142100 | 47.29 | -1.94 | -3.94 | 49.8 | 55 | 46.8 | 1491777 |
| 1729055700 | 49.23 | -1.07 | -2.13 | 49.49 | 49.7 | 48.15 | 1473247 |
| 1728969300 | 50.3 | -0.3 | -0.59 | 50.34 | 51.23 | 49.93 | 962638 |
| 1728882900 | 50.6 | -0.54 | -1.06 | 50.51 | 51.4 | 49.32 | 1452803 |
| 1728623700 | 51.14 | -0.04 | -0.08 | 51.18 | 52.21 | 51.08 | 955942 |
| 1728537300 | 51.18 | 3.57 | 7.50 | 49.27 | 51.32 | 48.92 | 1886572 |
| 1728450900 | 47.61 | -3.39 | -6.65 | 49.8 | 49.82 | 46.48 | 3069230 |
| 1728364500 | 51 | -2.34 | -4.39 | 53 | 54.88 | 50.15 | 2384366 |
| 1728278100 | 53.34 | 2.45 | 4.81 | 53 | 54.16 | 52.33 | 1351213 |
| 1728022500 | 50.89 | -0.83 | -1.60 | 50.86 | 51.23 | 48.8 | 1974853 |
| 1727936100 | 51.72 | -0.68 | -1.30 | 52.6 | 52.9 | 51.22 | 1746825 |
| 1727849700 | 52.4 | 0.67 | 1.30 | 50.66 | 53.58 | 50.56 | 1894810 |
| 1727763300 | 51.73 | 0.27 | 0.52 | 50.18 | 52.17 | 33.5 | 2480021 |
| 1727676900 | 51.46 | 2.36 | 4.81 | 51.05 | 72 | 49.9 | 3826997 |
| 1727417700 | 49.1 | 5.86 | 13.55 | 46.71 | 49.23 | 45.55 | 3552599 |
| 1727331300 | 43.24 | 1.84 | 4.44 | 41.25 | 43.8 | 40.8 | 2233772 |
| 1727244900 | 41.4 | 2.24 | 5.72 | 40.01 | 42.2 | 40.01 | 2143617 |
| 1727158500 | 39.16 | 2.52 | 6.88 | 37 | 39.43 | 36.73 | 2074592 |
| 1727072100 | 36.64 | 0.03 | 0.08 | 35.55 | 36.93 | 35.085 | 1662856 |
| 1726812900 | 36.61 | -1.24 | -3.28 | 38.2 | 92.01 | 30.5 | 3095156 |
| 1726726500 | 37.85 | 0.72 | 1.94 | 37.09 | 70 | 30.5 | 2041626 |
| 1726640100 | 37.13 | -0.85 | -2.24 | 37.9 | 44 | 37.01 | 1783822 |
| 1726553700 | 37.98 | -0.21 | -0.55 | 38.54 | 63 | 37.75 | 1983118 |
| 1726467300 | 38.19 | -0.14 | -0.37 | 38.28 | 39.76 | 37.61 | 2402549 |
| 1726208100 | 38.33 | 0.21 | 0.55 | 38.03 | 39.1 | 37.055 | 2881871 |
| 1726121700 | 38.12 | 2.84 | 8.05 | 36.55 | 38.5 | 36.5 | 3450175 |
| 1726035300 | 35.28 | 4.99 | 16.47 | 32.299999 | 36.98 | 32.299999 | 5048741 |
| 1725948900 | 30.29 | -0.16 | -0.53 | 31.03 | 31.19 | 29.84 | 1915202 |
| 1725862500 | 30.45 | -0.05 | -0.16 | 30.02 | 31.19 | 29.51 | 2771012 |
| 1725603300 | 30.5 | -1.76 | -5.46 | 32.5 | 46 | 30.17 | 2888347 |
| 1725516900 | 32.259999 | -2.09 | -6.08 | 32.909999 | 76 | 31.095 | 4618475 |
| 1725430500 | 34.35 | -1.92 | -5.29 | 35.01 | 57 | 34.33 | 3362559 |
| 1725344100 | 36.27 | -3.46 | -8.71 | 39.21 | 51 | 36.07 | 3436249 |
| 1725257700 | 39.73 | -0.4 | -1.00 | 39.67 | 76 | 39.66 | 2533597 |
| 1724998500 | 40.13 | -0.6 | -1.47 | 39.95 | 72 | 39.9 | 3358507 |
| 1724912100 | 40.73 | -3.26 | -7.41 | 39.01 | 44.18 | 38.82 | 2776443 |
| 1724825700 | 43.99 | -1.65 | -3.62 | 45.11 | 45.6 | 43.8 | 1056646 |
| 1724739300 | 45.64 | 0.79 | 1.76 | 45.37 | 46.3 | 45.02 | 797709 |
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
