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 | -0.23 | -0.487598049608 | 47.17 | 47.54 | 46.6 | 248 | 47.22882056 | DE |
| 4 | 2.72 | 6.15106286748 | 44.22 | 47.54 | 43.45 | 193 | 46.04773199 | DE |
| 12 | 0.86 | 1.86631944444 | 46.08 | 47.54 | 42.03 | 277 | 44.41740596 | DE |
| 26 | 7.67 | 19.5314489432 | 39.27 | 47.54 | 37.29 | 298 | 43.56415339 | DE |
| 52 | 12.56 | 36.5328679465 | 34.38 | 47.54 | 32.66 | 361 | 39.15197336 | DE |
| 156 | 16.69 | 55.173553719 | 30.25 | 47.54 | 19 | 622 | 28.02937239 | DE |
| 260 | 20.44 | 77.1320754717 | 26.5 | 47.54 | 19 | 574 | 27.62997461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719503700 | 46.94 | 0 | 0.00 | 46.94 | 46.94 | 46.94 | 0 |
| 1719417300 | 46.94 | 0 | 0.00 | 46.94 | 46.94 | 46.94 | 0 |
| 1719330900 | 46.94 | -0.22 | -0.47 | 46.94 | 46.94 | 46.94 | 250 |
| 1719244500 | 47.16 | -0.07 | -0.15 | 46.6 | 47.16 | 46.6 | 99 |
| 1718985300 | 47.23 | -0.13 | -0.27 | 47.04 | 47.23 | 47.04 | 41 |
| 1718898900 | 47.36 | 0.3 | 0.64 | 47.17 | 47.54 | 47.17 | 602 |
| 1718812500 | 47.06 | 0.33 | 0.71 | 47.06 | 47.06 | 47.06 | 100 |
| 1718726100 | 46.73 | 0.73 | 1.59 | 46.44 | 46.73 | 46.44 | 173 |
| 1718639700 | 46 | 0.2 | 0.44 | 46.35 | 46.35 | 46 | 78 |
| 1718380500 | 45.8 | -0.32 | -0.69 | 46.3 | 46.3 | 45.74 | 334 |
| 1718294100 | 46.12 | 0.62 | 1.36 | 46.12 | 46.12 | 46.12 | 60 |
| 1718207700 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1718121300 | 45.5 | 0.01 | 0.02 | 45.35 | 45.5 | 45.35 | 313 |
| 1718034900 | 45.49 | -0.01 | -0.02 | 45.49 | 45.49 | 45.49 | 126 |
| 1717775700 | 45.5 | -0.48 | -1.04 | 46.1 | 46.1 | 45.5 | 313 |
| 1717689300 | 45.98 | 0.31 | 0.68 | 45.7 | 46.26 | 45.7 | 282 |
| 1717602900 | 45.67 | 1.66 | 3.77 | 46.17 | 46.17 | 45.67 | 128 |
| 1717516500 | 44.01 | -0.05 | -0.11 | 44.02 | 44.02 | 44.01 | 63 |
| 1717430100 | 44.06 | 0.61 | 1.40 | 43.83 | 44.08 | 43.83 | 190 |
| 1717170900 | 43.45 | -0.03 | -0.07 | 44.22 | 44.22 | 43.45 | 124 |
| 1717084500 | 43.48 | 0 | 0.00 | 43.48 | 43.48 | 43.48 | 0 |
| 1716998100 | 43.48 | -0.76 | -1.72 | 43.72 | 43.73 | 43.45 | 358 |
| 1716911700 | 44.24 | -0.32 | -0.72 | 44.24 | 44.24 | 44.24 | 90 |
| 1716825300 | 44.56 | 0.42 | 0.95 | 44.1 | 44.56 | 44.1 | 314 |
| 1716566100 | 44.14 | 0 | 0.00 | 44.14 | 44.14 | 44.14 | 0 |
| 1716479700 | 44.14 | 0.72 | 1.66 | 43.98 | 44.4 | 43.98 | 189 |
| 1716393300 | 43.42 | -0.17 | -0.39 | 43.42 | 43.42 | 43.42 | 9 |
| 1716306900 | 43.59 | 0.25 | 0.58 | 43.55 | 43.59 | 43.55 | 39 |
| 1716220500 | 43.34 | 0 | 0.00 | 43.34 | 43.34 | 43.34 | 0 |
| 1715961300 | 43.34 | -0.56 | -1.28 | 43.41 | 43.41 | 43.34 | 35 |
| 1715874900 | 43.9 | 0.28 | 0.64 | 44.01 | 44.01 | 43.9 | 58 |
| 1715788500 | 43.62 | 0.27 | 0.62 | 43.65 | 43.77 | 43.56 | 498 |
| 1715702100 | 43.35 | -0.04 | -0.09 | 43.35 | 43.35 | 43.35 | 15 |
| 1715615700 | 43.39 | 0.81 | 1.90 | 43.4 | 43.4 | 43.39 | 163 |
| 1715356500 | 42.58 | -0.23 | -0.54 | 42.58 | 42.58 | 42.58 | 2 |
| 1715270100 | 42.81 | -0.86 | -1.97 | 42.49 | 42.81 | 42.49 | 54 |
| 1715183700 | 43.67 | 0.43 | 0.99 | 43.26 | 43.68 | 43.26 | 182 |
| 1715097300 | 43.24 | 0.47 | 1.10 | 43.08 | 43.24 | 43.08 | 139 |
| 1715010900 | 42.77 | 0 | 0.00 | 42.77 | 42.77 | 42.77 | 0 |
| 1714751700 | 42.77 | -0.19 | -0.44 | 42.63 | 42.82 | 42.63 | 311 |
| 1714665300 | 42.96 | -0.04 | -0.09 | 42.87 | 42.96 | 42.4 | 836 |
| 1714492500 | 43 | -0.84 | -1.92 | 43.37 | 43.37 | 43 | 141 |
| 1714406100 | 43.84 | -1.63 | -3.58 | 44.74 | 44.74 | 43.84 | 429 |
| 1714146900 | 45.47 | 0.33 | 0.73 | 45.47 | 45.47 | 45.47 | 40 |
| 1714060500 | 45.14 | 0 | 0.00 | 45.14 | 45.14 | 45.14 | 0 |
| 1713974100 | 45.14 | -0.54 | -1.18 | 45.7 | 45.7 | 45.13 | 167 |
| 1713887700 | 45.68 | 1.08 | 2.42 | 45.68 | 45.68 | 45.68 | 27 |
| 1713801300 | 44.6 | 0.73 | 1.66 | 44.47 | 44.6 | 44.37 | 140 |
| 1713542100 | 43.87 | -0.19 | -0.43 | 43.63 | 43.87 | 43.63 | 615 |
| 1713455700 | 44.06 | 0.8 | 1.85 | 43.26 | 44.06 | 43.26 | 379 |
| 1713369300 | 43.26 | 0 | 0.00 | 43.26 | 43.26 | 43.26 | 0 |
| 1713282900 | 43.26 | -0.49 | -1.12 | 43.42 | 43.42 | 43.26 | 106 |
| 1713196500 | 43.75 | 0 | 0.00 | 43.75 | 43.75 | 43.75 | 0 |
| 1712937300 | 43.75 | 0.17 | 0.39 | 42.03 | 43.97 | 42.03 | 2024 |
| 1712850900 | 43.58 | 0.07 | 0.16 | 43.5 | 43.58 | 43.47 | 1137 |
| 1712764500 | 43.51 | -1.11 | -2.49 | 44 | 44 | 43.51 | 290 |
| 1712678100 | 44.62 | -0.47 | -1.04 | 45.3 | 45.3 | 44.62 | 134 |
| 1712591700 | 45.09 | -0.11 | -0.24 | 45 | 45.3 | 44.99 | 1347 |
| 1712332500 | 45.2 | -0.88 | -1.91 | 45.29 | 45.29 | 45.2 | 260 |
| 1712246100 | 46.08 | 0.18 | 0.39 | 46.08 | 46.08 | 46.08 | 47 |
| 1712159700 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1712073300 | 45.9 | -0.67 | -1.44 | 46.63 | 46.63 | 45.88 | 253 |
| 1711644900 | 46.57 | -0.28 | -0.60 | 46.86 | 46.86 | 46.56 | 306 |
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
