We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -2.9384182557 | 31.99 | 33.4 | 30 | 595632 | 31.72226213 | DE |
| 4 | 0.67 | 2.20539828835 | 30.38 | 33.4 | 30 | 342974 | 31.43378898 | DE |
| 12 | 1.42 | 4.7924400945 | 29.63 | 33.4 | 25.98 | 354954 | 29.74938054 | DE |
| 26 | 8.14 | 35.5303360978 | 22.91 | 33.4 | 21.43 | 354704 | 28.00012183 | DE |
| 52 | 11.73 | 60.7142857143 | 19.32 | 33.4 | 18.57 | 336739 | 24.64363437 | DE |
| 156 | 17.05 | 121.785714286 | 14 | 33.4 | 10.35 | 326623 | 17.53518261 | DE |
| 260 | 22.75 | 274.096385542 | 8.3 | 33.4 | 4.8 | 401153 | 15.15789168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 31 | -0.68 | -2.15 | 31.5 | 31.5 | 30 | 408261 |
| 1740114900 | 31.68 | -0.27 | -0.85 | 32.15 | 32.15 | 30.63 | 730644 |
| 1740028500 | 31.95 | 0.14 | 0.44 | 32.689999 | 33.4 | 31.48 | 1085514 |
| 1739942100 | 31.81 | -0.03 | -0.09 | 31.99 | 32.229999 | 30.96 | 340220 |
| 1739855700 | 31.84 | 0.73 | 2.35 | 31.99 | 33.18 | 31.68 | 413522 |
| 1739769300 | 31.11 | -0.31 | -0.99 | 30.77 | 31.45 | 30.64 | 229242 |
| 1739510100 | 31.42 | 0.11 | 0.35 | 31.91 | 31.91 | 31.01 | 262843 |
| 1739423700 | 31.31 | 0.16 | 0.51 | 31.5 | 31.55 | 31.05 | 337241 |
| 1739337300 | 31.15 | -0.62 | -1.95 | 31.75 | 31.91 | 31.11 | 276504 |
| 1739250900 | 31.77 | 0.76 | 2.45 | 30.99 | 31.85 | 30.71 | 260169 |
| 1739164500 | 31.01 | -0.44 | -1.40 | 30.85 | 31.165 | 30.65 | 148054 |
| 1738905300 | 31.45 | -0.08 | -0.25 | 31.47 | 31.67 | 31.32 | 168347 |
| 1738818900 | 31.53 | 0.15 | 0.48 | 31.6 | 31.89 | 31.45 | 224252 |
| 1738732500 | 31.38 | 0.41 | 1.32 | 31.51 | 31.55 | 30.705 | 205986 |
| 1738646100 | 30.97 | 0.2 | 0.65 | 31.49 | 31.49 | 30.9 | 306441 |
| 1738559700 | 30.77 | -0.8 | -2.53 | 30.9 | 31.05 | 30.65 | 201005 |
| 1738300500 | 31.57 | 0.25 | 0.80 | 31.32 | 31.62 | 31.02 | 217950 |
| 1738214100 | 31.32 | 0.39 | 1.26 | 30.94 | 31.44 | 30.85 | 271834 |
| 1738127700 | 30.93 | 0.07 | 0.23 | 31.22 | 31.29 | 30.67 | 291974 |
| 1738041300 | 30.86 | 0.18 | 0.59 | 30.38 | 31.18 | 30.32 | 479479 |
| 1737695700 | 30.68 | 0.57 | 1.89 | 30.35 | 30.77 | 29.81 | 346026 |
| 1737609300 | 30.11 | 0.54 | 1.83 | 31.5 | 32.049999 | 29.33 | 683076 |
| 1737522900 | 29.57 | 1.51 | 5.38 | 28.23 | 29.58 | 27.91 | 443195 |
| 1737436500 | 28.06 | 1.16 | 4.31 | 27.81 | 28.39 | 27.7 | 419834 |
| 1737350100 | 26.9 | 0.21 | 0.79 | 26.77 | 27.15 | 26.73 | 211262 |
| 1737090900 | 26.69 | -0.43 | -1.59 | 26.98 | 27.33 | 26.55 | 418957 |
| 1737004500 | 27.12 | 0.51 | 1.92 | 27.28 | 27.44 | 26.55 | 487571 |
| 1736918100 | 26.61 | -0.62 | -2.28 | 27.28 | 27.29 | 25.98 | 460828 |
| 1736831700 | 27.23 | -0.1 | -0.37 | 27.39 | 28.14 | 27.08 | 491325 |
| 1736745300 | 27.33 | -3.1 | -10.19 | 28.78 | 28.94 | 27.33 | 516854 |
| 1736486100 | 30.43 | 0.11 | 0.36 | 30.42 | 30.7 | 30.38 | 286651 |
| 1736399700 | 30.32 | 0.37 | 1.24 | 29.95 | 30.33 | 29.67 | 234743 |
| 1736313300 | 29.95 | -0.04 | -0.13 | 29.4 | 30.05 | 29.4 | 260035 |
| 1736226900 | 29.99 | 1.12 | 3.88 | 29 | 30.03 | 28.65 | 305581 |
| 1736140500 | 28.87 | 0.21 | 0.73 | 28.7 | 28.9 | 28.59 | 169525 |
| 1735881300 | 28.66 | 0.2 | 0.70 | 28.17 | 28.68 | 28.16 | 121379 |
| 1735794900 | 28.46 | -0.29 | -1.01 | 28.35 | 28.5 | 28.06 | 153495 |
| 1735617660 | 28.75 | -0.14 | -0.48 | 28.63 | 28.83 | 28.42 | 115480 |
| 1735535700 | 28.89 | -0.35 | -1.20 | 29.14 | 29.36 | 28.565 | 190016 |
| 1735276500 | 29.24 | 0.38 | 1.32 | 29.37 | 29.44 | 28.86 | 142742 |
| 1735014060 | 28.86 | 0.21 | 0.73 | 28.53 | 29.07 | 28.47 | 109286 |
| 1734930900 | 28.65 | 0.56 | 1.99 | 28.21 | 28.72 | 28.18 | 406861 |
| 1734671700 | 28.09 | -0.3 | -1.06 | 28.27 | 28.44 | 28.02 | 552589 |
| 1734585300 | 28.39 | -0.49 | -1.70 | 28.03 | 28.46 | 27.58 | 706220 |
| 1734498900 | 28.88 | -0.14 | -0.48 | 28.93 | 29.36 | 28.65 | 373570 |
| 1734412500 | 29.02 | 0.04 | 0.14 | 29 | 29.16 | 28.81 | 417618 |
| 1734326100 | 28.98 | -0.17 | -0.58 | 28.97 | 29.24 | 28.51 | 295955 |
| 1734066900 | 29.15 | 0.49 | 1.71 | 28.08 | 29.27 | 28.03 | 402037 |
| 1733980500 | 28.66 | 0.05 | 0.17 | 29.1 | 29.33 | 28.64 | 484211 |
| 1733894100 | 28.61 | -0.32 | -1.11 | 29.01 | 29.03 | 28.47 | 537046 |
| 1733807700 | 28.93 | -1.27 | -4.21 | 29.97 | 30.1 | 28.89 | 595602 |
| 1733721300 | 30.2 | -0.24 | -0.79 | 30.31 | 30.74 | 30.09 | 287884 |
| 1733462100 | 30.44 | -0.38 | -1.23 | 30.53 | 30.99 | 30.4 | 198129 |
| 1733375700 | 30.82 | 0.05 | 0.16 | 30.91 | 31.33 | 30.7 | 441752 |
| 1733289300 | 30.77 | 0.5 | 1.64 | 29.82 | 30.89 | 29.77 | 314668 |
| 1733202900 | 30.275 | 1.01 | 3.43 | 29.63 | 30.455 | 29.53 | 435946 |
| 1733116500 | 29.27 | -1.45 | -4.72 | 30.79 | 30.8 | 29.19 | 567681 |
| 1732857300 | 30.72 | -0.04 | -0.13 | 30.21 | 30.86 | 30 | 255152 |
| 1732770900 | 30.76 | 0.78 | 2.60 | 30.12 | 30.87 | 30.12 | 299920 |
| 1732684500 | 29.98 | -0.15 | -0.50 | 30.42 | 30.42 | 29.66 | 360761 |
| 1732598100 | 30.13 | -0.18 | -0.59 | 30.3 | 30.56 | 29.96 | 237491 |
| 1732511700 | 30.31 | 0.58 | 1.95 | 30 | 30.38 | 29.85 | 446722 |
| 1732252500 | 29.73 | 0.29 | 0.99 | 29.96 | 30.04 | 29.65 | 532687 |
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
