We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 4.58410351201 | 27.05 | 50.01 | 0.11 | 6551944 | 27.28859654 | DE |
| 4 | 0.48 | 1.7259978425 | 27.81 | 50.01 | 0.11 | 5280950 | 27.37355544 | DE |
| 12 | -2.3 | -7.51879699248 | 30.59 | 50.01 | 0.11 | 5025486 | 28.32976517 | DE |
| 26 | -3.26 | -10.3328050713 | 31.55 | 50.01 | 0.11 | 4764264 | 29.53954826 | DE |
| 52 | -5.52 | -16.3265306122 | 33.81 | 50.01 | 0.11 | 4642321 | 32.10015432 | DE |
| 156 | -0.71 | -2.44827586207 | 29 | 50.01 | 0.1 | 5196293 | 33.07532848 | DE |
| 260 | -0.71 | -2.44827586207 | 29 | 50.01 | 0.1 | 5196293 | 33.07532848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719296100 | 28.02 | 1.03 | 3.82 | 27.55 | 30 | 27.54 | 7452993 |
| 1719209700 | 26.99 | -0.57 | -2.07 | 27.11 | 27.16 | 26.91 | 5583532 |
| 1718950500 | 27.56 | 0.29 | 1.06 | 27.36 | 50.01 | 0.11 | 12235035 |
| 1718864100 | 27.27 | 0 | 0.00 | 27.18 | 31 | 27.16 | 6326069 |
| 1718777700 | 27.27 | 0.33 | 1.22 | 27.32 | 27.37 | 26.94 | 4446740 |
| 1718691300 | 26.94 | -0.04 | -0.15 | 27.05 | 27.13 | 26.88 | 4168345 |
| 1718604900 | 26.98 | -0.31 | -1.14 | 27.25 | 27.265 | 26.94 | 3588813 |
| 1718345700 | 27.29 | -0.26 | -0.94 | 27.51 | 30.01 | 27 | 3161214 |
| 1718259300 | 27.55 | -0.27 | -0.97 | 27.8 | 27.91 | 27.43 | 3355728 |
| 1718172900 | 27.82 | 0.71 | 2.62 | 27.3 | 27.85 | 27.23 | 6963003 |
| 1718086500 | 27.11 | -0.15 | -0.55 | 27.49 | 27.49 | 26.98 | 6414777 |
| 1717740900 | 27.26 | 0.13 | 0.48 | 27.32 | 30.01 | 27.19 | 2759497 |
| 1717654500 | 27.13 | -0.03 | -0.11 | 27.23 | 33 | 27.12 | 4277569 |
| 1717568100 | 27.16 | -0.27 | -0.98 | 27.28 | 27.43 | 27.08 | 3833817 |
| 1717481700 | 27.43 | -0.42 | -1.51 | 27.67 | 39 | 27.37 | 3732400 |
| 1717395300 | 27.85 | 0.32 | 1.16 | 27.81 | 28.19 | 27.78 | 4539755 |
| 1717136100 | 27.53 | 0.39 | 1.44 | 27.3 | 30.51 | 27.21 | 12316662 |
| 1717049700 | 27.14 | -0.38 | -1.38 | 27.22 | 31.5 | 27.05 | 4843608 |
| 1716963300 | 27.52 | -0.09 | -0.33 | 27.63 | 27.735 | 27.48 | 4309558 |
| 1716876900 | 27.61 | -0.11 | -0.40 | 27.81 | 27.88 | 27.56 | 3481920 |
| 1716790500 | 27.72 | -0.26 | -0.93 | 27.99 | 28.09 | 27.67 | 3024910 |
| 1716531300 | 27.98 | 0.27 | 0.97 | 27.6 | 30.01 | 27.5 | 4633490 |
| 1716444900 | 27.71 | -0.08 | -0.29 | 27.42 | 32 | 27.27 | 3849003 |
| 1716358500 | 27.79 | -0.21 | -0.75 | 28.03 | 28.09 | 27.76 | 3035591 |
| 1716272100 | 28 | -0.08 | -0.28 | 28.07 | 28.18 | 27.93 | 4192765 |
| 1716185700 | 28.08 | 0.56 | 2.03 | 27.6 | 34 | 27.6 | 4969731 |
| 1715926500 | 27.52 | -0.37 | -1.33 | 27.89 | 36.51 | 26.01 | 6698795 |
| 1715840100 | 27.89 | -0.02 | -0.07 | 27.97 | 33.5 | 27.76 | 5314851 |
| 1715753700 | 27.91 | -0.22 | -0.78 | 28.1 | 28.19 | 27.88 | 2939125 |
| 1715667300 | 28.13 | -0.18 | -0.64 | 28.21 | 28.41 | 28.08 | 3002569 |
| 1715580900 | 28.31 | -0.39 | -1.36 | 28.51 | 30.5 | 28.2 | 3890318 |
| 1715321700 | 28.7 | 0.53 | 1.88 | 28.35 | 31.51 | 27.5 | 4449753 |
| 1715235300 | 28.17 | 0.26 | 0.93 | 28.05 | 35.5 | 28.03 | 4164887 |
| 1715148900 | 27.91 | 0.07 | 0.25 | 27.88 | 28.2 | 27.717 | 3300449 |
| 1715062500 | 27.84 | 0.5 | 1.83 | 27.66 | 27.84 | 27.33 | 4693972 |
| 1714976100 | 27.34 | 0.08 | 0.29 | 27.37 | 27.59 | 27.19 | 4200032 |
| 1714716900 | 27.26 | 0.1 | 0.37 | 27.16 | 32.509999 | 27 | 3752198 |
| 1714630500 | 27.16 | -0.37 | -1.34 | 27.22 | 34.5 | 27.03 | 6023869 |
| 1714544100 | 27.53 | -0.73 | -2.58 | 27.8 | 27.84 | 27.42 | 5199728 |
| 1714457700 | 28.26 | 0.09 | 0.32 | 28 | 28.4 | 27.92 | 5823293 |
| 1714371300 | 28.17 | -0.12 | -0.42 | 28.3 | 28.4 | 28.15 | 5095821 |
| 1714112100 | 28.29 | -0.25 | -0.88 | 28.3 | 31.51 | 28.18 | 4914558 |
| 1713939300 | 28.54 | 0.1 | 0.35 | 28.6 | 31.5 | 28.43 | 5517828 |
| 1713852900 | 28.44 | -0.14 | -0.49 | 28.61 | 28.88 | 28.4 | 4955637 |
| 1713766500 | 28.58 | -0.8 | -2.72 | 29.36 | 29.38 | 28.57 | 6771750 |
| 1713507300 | 29.38 | -0.08 | -0.27 | 29.04 | 39 | 16.01 | 9644927 |
| 1713420900 | 29.46 | -0.13 | -0.44 | 29.5 | 38 | 29.455 | 4730486 |
| 1713334500 | 29.59 | -0.44 | -1.47 | 29.85 | 33 | 29.51 | 4495552 |
| 1713248100 | 30.03 | -0.26 | -0.86 | 30 | 30.06 | 29.76 | 6293809 |
| 1713161700 | 30.29 | 0.09 | 0.28 | 30.31 | 30.4 | 30.14 | 4380640 |
| 1712902500 | 30.205 | -0.37 | -1.19 | 30.32 | 35.5 | 24.5 | 3846696 |
| 1712816100 | 30.57 | 0.67 | 2.24 | 29.86 | 30.72 | 29.82 | 5267160 |
| 1712729700 | 29.9 | -0.29 | -0.96 | 29.93 | 30.34 | 29.78 | 5377343 |
| 1712643300 | 30.19 | 0.06 | 0.20 | 30.4 | 30.48 | 30.14 | 5323121 |
| 1712556900 | 30.13 | -0.52 | -1.70 | 30.6 | 30.61 | 30.08 | 4534807 |
| 1712294100 | 30.65 | 0.18 | 0.59 | 30.48 | 32.509999 | 29 | 6601848 |
| 1712207700 | 30.47 | -0.02 | -0.07 | 30.5 | 30.59 | 30.19 | 6682605 |
| 1712121300 | 30.49 | 0.07 | 0.23 | 30.5 | 30.77 | 30.43 | 4234978 |
| 1712034900 | 30.42 | -0.05 | -0.16 | 30.59 | 31.51 | 29 | 5311245 |
| 1711602900 | 30.47 | 0.15 | 0.49 | 30.54 | 30.58 | 30.33 | 4398784 |
| 1711516500 | 30.32 | -0.08 | -0.26 | 30.19 | 30.44 | 30.16 | 3147091 |
| 1711430100 | 30.4 | 0.34 | 1.13 | 30.21 | 30.69 | 30.15 | 4081172 |
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
