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 | 0.4 | 1.73913043478 | 23 | 23.8 | 23 | 12719 | 23.42917617 | DE |
| 4 | 0.6 | 2.63157894737 | 22.8 | 24.4 | 21.5 | 8464 | 23.28239645 | DE |
| 12 | 1.4 | 6.36363636364 | 22 | 24.4 | 21.3 | 7258 | 23.08782721 | DE |
| 26 | 2.1 | 9.85915492958 | 21.3 | 24.4 | 20.4 | 5184 | 22.58805643 | DE |
| 52 | 5.88 | 33.5616438356 | 17.52 | 24.4 | 16.7 | 6683 | 20.40107805 | DE |
| 156 | -18.7 | -44.4180522565 | 42.1 | 43.4 | 16.6 | 6480 | 25.50030257 | DE |
| 260 | 11.35 | 94.1908713693 | 12.05 | 49.3 | 10.7 | 9098 | 26.34530896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 23.7 | 0 | 0.00 | 23.6 | 23.7 | 23.5 | 5463 |
| 1732640100 | 23.7 | 0 | 0.00 | 23.3 | 23.7 | 23.3 | 3150 |
| 1732553700 | 23.7 | -0.1 | -0.42 | 23.7 | 23.8 | 23.5 | 17544 |
| 1732294500 | 23.8 | 0.6 | 2.59 | 23.5 | 23.8 | 23.3 | 7045 |
| 1732208100 | 23.2 | 0 | 0.00 | 23 | 23.6 | 23 | 25765 |
| 1732121700 | 23.2 | 0.2 | 0.87 | 23 | 23.5 | 23 | 10089 |
| 1732035300 | 23 | -0.3 | -1.29 | 23.5 | 23.5 | 22.8 | 8387 |
| 1731948900 | 23.3 | 0.3 | 1.30 | 22.9 | 23.5 | 22.9 | 5667 |
| 1731689700 | 23 | 0.3 | 1.32 | 23.3 | 23.3 | 22.8 | 3022 |
| 1731603300 | 22.7 | -0.2 | -0.87 | 22.9 | 23 | 22.2 | 4667 |
| 1731516900 | 22.9 | 0.1 | 0.44 | 23 | 23.1 | 22.8 | 12738 |
| 1731430500 | 22.8 | 0.2 | 0.88 | 22.3 | 23.2 | 21.5 | 6722 |
| 1731344100 | 22.6 | -0.1 | -0.44 | 23.3 | 23.3 | 22.5 | 5467 |
| 1731084900 | 22.7 | -0.5 | -2.16 | 22.9 | 22.9 | 22.5 | 5832 |
| 1730998500 | 23.2 | 0.3 | 1.31 | 22.9 | 23.2 | 22.7 | 7414 |
| 1730912100 | 22.9 | -1 | -4.18 | 23.9 | 23.9 | 22.2 | 11245 |
| 1730825700 | 23.9 | 0 | 0.00 | 23.9 | 24 | 23.6 | 6724 |
| 1730739300 | 23.9 | 0.7 | 3.02 | 23.2 | 24.4 | 23.2 | 23256 |
| 1730480100 | 23.2 | 0.1 | 0.43 | 22.9 | 23.2 | 22.9 | 339 |
| 1730393700 | 23.1 | 0.6 | 2.67 | 22.6 | 23.1 | 22.6 | 2441 |
| 1730307300 | 22.5 | -0.5 | -2.17 | 22.8 | 22.8 | 22.5 | 1770 |
| 1730220900 | 23 | 0.2 | 0.88 | 23.4 | 23.4 | 22.7 | 5476 |
| 1730134500 | 22.8 | -0.8 | -3.39 | 23.5 | 23.5 | 22.6 | 9848 |
| 1729871700 | 23.6 | -0.3 | -1.26 | 23.9 | 24 | 23.4 | 6448 |
| 1729785300 | 23.9 | 0.1 | 0.42 | 23.6 | 23.9 | 23.5 | 5460 |
| 1729698900 | 23.8 | 0.1 | 0.42 | 23.5 | 23.9 | 23.5 | 2725 |
| 1729612500 | 23.7 | -0.4 | -1.66 | 24 | 24 | 23.6 | 13064 |
| 1729526100 | 24.1 | -0.1 | -0.41 | 24.1 | 24.1 | 23.8 | 13582 |
| 1729266900 | 24.2 | 0.3 | 1.26 | 23.7 | 24.2 | 23.7 | 16645 |
| 1729180500 | 23.9 | -0.1 | -0.42 | 23.6 | 24.1 | 23.6 | 12832 |
| 1729094100 | 24 | 0.2 | 0.84 | 23.4 | 24 | 23.4 | 3354 |
| 1729007700 | 23.8 | 0.2 | 0.85 | 23.6 | 23.9 | 23.4 | 15312 |
| 1728921300 | 23.6 | 0.8 | 3.51 | 22.9 | 23.6 | 22.9 | 13162 |
| 1728662100 | 22.8 | 0.1 | 0.44 | 22.8 | 22.9 | 22.5 | 12834 |
| 1728575700 | 22.7 | 0.3 | 1.34 | 22.3 | 22.7 | 22.3 | 6448 |
| 1728489300 | 22.4 | -0.1 | -0.44 | 22.3 | 22.6 | 22.3 | 3674 |
| 1728402900 | 22.5 | -0.1 | -0.44 | 22.6 | 22.6 | 22.4 | 2578 |
| 1728316500 | 22.6 | 0.7 | 3.20 | 21.8 | 22.7 | 21.6 | 38962 |
| 1728057300 | 21.9 | 0.1 | 0.46 | 22 | 22 | 21.9 | 1956 |
| 1727970900 | 21.8 | -0.1 | -0.46 | 21.7 | 21.8 | 21.5 | 2217 |
| 1727884500 | 21.9 | 0 | 0.00 | 22.4 | 22.4 | 21.7 | 2307 |
| 1727798100 | 21.9 | 0 | 0.00 | 22 | 22.4 | 21.9 | 2077 |
| 1727711700 | 21.9 | -0.2 | -0.90 | 22.3 | 22.4 | 21.8 | 4109 |
| 1727452500 | 22.1 | 0.1 | 0.45 | 22.2 | 22.3 | 22 | 2678 |
| 1727366100 | 22 | 0.1 | 0.46 | 22.1 | 22.2 | 21.8 | 2293 |
| 1727279700 | 21.9 | -0.2 | -0.90 | 22.2 | 22.2 | 21.6 | 2760 |
| 1727193300 | 22.1 | 0 | 0.00 | 22.2 | 22.2 | 21.9 | 1918 |
| 1727106900 | 22.1 | 0.6 | 2.79 | 21.6 | 22.2 | 21.6 | 3013 |
| 1726847700 | 21.5 | -0.7 | -3.15 | 21.6 | 21.9 | 21.3 | 3967 |
| 1726761300 | 22.2 | 0.3 | 1.37 | 22 | 22.2 | 21.7 | 6120 |
| 1726674900 | 21.9 | -0.4 | -1.79 | 22.2 | 22.2 | 21.9 | 5495 |
| 1726588500 | 22.3 | -0.2 | -0.89 | 22.5 | 22.6 | 22.3 | 4654 |
| 1726502100 | 22.5 | 0 | 0.00 | 22.6 | 22.8 | 22.3 | 9633 |
| 1726242900 | 22.5 | 0.6 | 2.74 | 22 | 22.8 | 21.9 | 12783 |
| 1726156500 | 21.9 | -0.1 | -0.45 | 21.8 | 22.2 | 21.8 | 2567 |
| 1726070100 | 22 | -0.1 | -0.45 | 22.3 | 22.3 | 21.7 | 2611 |
| 1725983700 | 22.1 | 0.1 | 0.45 | 22.1 | 22.1 | 21.9 | 1998 |
| 1725897300 | 22 | 0.2 | 0.92 | 22.1 | 22.1 | 21.6 | 1868 |
| 1725638100 | 21.8 | -0.2 | -0.91 | 21.7 | 21.8 | 21.6 | 550 |
| 1725551700 | 22 | 0.3 | 1.38 | 21.6 | 22.2 | 21.6 | 4761 |
| 1725465300 | 21.7 | 0 | 0.00 | 22 | 22.2 | 21.6 | 1440 |
| 1725378900 | 21.7 | -0.3 | -1.36 | 22 | 22.3 | 21.7 | 870 |
| 1725292500 | 22 | 0.1 | 0.46 | 21.7 | 22 | 21.6 | 1772 |
| 1725033300 | 21.9 | -0.4 | -1.79 | 22 | 22.2 | 21.7 | 2732 |
| 1724946900 | 22.3 | 0.4 | 1.83 | 22.2 | 22.4 | 21.9 | 3958 |
| 1724860500 | 21.9 | 0.3 | 1.39 | 21.6 | 22.3 | 21.6 | 7004 |
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
