We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 1.8 | 5.40216086435 | 33.32 | 36.2 | 32.74 | 146216 | 33.95544732 | DE |
| 4 | 0.8 | 2.331002331 | 34.32 | 36.2 | 32.74 | 186414 | 33.87950678 | DE |
| 12 | 1.2 | 3.53773584906 | 33.92 | 36.9 | 32.74 | 153604 | 34.47652515 | DE |
| 26 | -11.16 | -24.114088159 | 46.28 | 48.7 | 32.74 | 156292 | 37.73430782 | DE |
| 52 | 3.32 | 10.4402515723 | 31.8 | 48.7 | 31.74 | 159891 | 38.46863903 | DE |
| 156 | -13.99 | -28.4870698432 | 49.11 | 59.76 | 28.83 | 193182 | 41.19938039 | DE |
| 260 | -3.7 | -9.53116950026 | 38.82 | 59.76 | 16.16 | 227676 | 37.74696829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 35.14 | 2.04 | 6.16 | 34.92 | 35.56 | 33.5 | 272836 |
| 1730914200 | 33.1 | -0.16 | -0.48 | 33.18 | 34.46 | 32.74 | 169312 |
| 1730827800 | 33.259999 | -0.06 | -0.18 | 33.28 | 33.52 | 33.02 | 114725 |
| 1730741400 | 33.32 | -0.14 | -0.42 | 33.4 | 33.68 | 33.28 | 87536 |
| 1730482200 | 33.46 | 0.3 | 0.90 | 33.32 | 33.479999 | 33.02 | 86672 |
| 1730395800 | 33.159999 | -0.44 | -1.31 | 33.2 | 33.54 | 32.9 | 123426 |
| 1730309400 | 33.6 | -0.16 | -0.47 | 33.58 | 33.86 | 33.34 | 148189 |
| 1730223000 | 33.76 | -0.2 | -0.59 | 33.96 | 34.06 | 33.56 | 164107 |
| 1730136600 | 33.96 | 0.06 | 0.18 | 34.12 | 34.24 | 33.7 | 117703 |
| 1729873800 | 33.9 | -0.08 | -0.24 | 33.96 | 34.22 | 33.7 | 221058 |
| 1729787400 | 33.98 | 0.46 | 1.37 | 34.96 | 35.22 | 33.86 | 366322 |
| 1729701000 | 33.52 | -0.1 | -0.30 | 33.5 | 33.74 | 33.259999 | 110876 |
| 1729614600 | 33.62 | 0.08 | 0.24 | 32.939999 | 33.62 | 32.92 | 221058 |
| 1729528200 | 33.54 | 0 | 0.00 | 33.54 | 33.54 | 33.54 | 0 |
| 1729269000 | 33.54 | 0.02 | 0.06 | 33.54 | 34.1 | 33.54 | 467327 |
| 1729182600 | 33.52 | -0.5 | -1.47 | 33.9 | 34.1 | 33.38 | 170605 |
| 1729096200 | 34.02 | -0.56 | -1.62 | 34.2 | 34.62 | 34.02 | 212367 |
| 1729009800 | 34.58 | -0.14 | -0.40 | 34.8 | 35.1 | 34.18 | 222333 |
| 1728923400 | 34.72 | 0.36 | 1.05 | 34.48 | 34.8 | 34.36 | 132252 |
| 1728664200 | 34.36 | -0.02 | -0.06 | 34.32 | 34.62 | 34.32 | 133169 |
| 1728577800 | 34.38 | -0.02 | -0.06 | 34.66 | 34.68 | 34.06 | 173741 |
| 1728491400 | 34.4 | 0.28 | 0.82 | 34.16 | 34.78 | 34.14 | 305106 |
| 1728405000 | 34.12 | -1.18 | -3.34 | 34.76 | 34.8 | 33.94 | 211339 |
| 1728318600 | 35.3 | -0.44 | -1.23 | 35.92 | 36 | 35.04 | 114992 |
| 1728059400 | 35.74 | 0.32 | 0.90 | 35.32 | 36.16 | 35.28 | 115248 |
| 1727973000 | 35.42 | -0.58 | -1.61 | 35.82 | 35.86 | 35.32 | 78282 |
| 1727886600 | 36 | 0.1 | 0.28 | 35.9 | 36.02 | 35.5 | 96382 |
| 1727800200 | 35.9 | -0.54 | -1.48 | 36.52 | 36.66 | 35.74 | 120452 |
| 1727713800 | 36.44 | -0.4 | -1.09 | 36.62 | 36.78 | 36.22 | 113483 |
| 1727454600 | 36.84 | 0.56 | 1.54 | 36.4 | 36.9 | 36.22 | 132324 |
| 1727368200 | 36.28 | 1.52 | 4.37 | 35.46 | 36.48 | 35.3 | 178919 |
| 1727281800 | 34.76 | -0.5 | -1.42 | 34.96 | 35.16 | 34.68 | 87461 |
| 1727195400 | 35.26 | 0.26 | 0.74 | 35.52 | 35.86 | 35.26 | 122065 |
| 1727109000 | 35 | 0.08 | 0.23 | 34.76 | 35.3 | 34.48 | 130519 |
| 1726849800 | 34.92 | -1.26 | -3.48 | 36 | 36 | 34.82 | 566239 |
| 1726763400 | 36.18 | 2.18 | 6.41 | 34.38 | 36.18 | 34.38 | 356796 |
| 1726677000 | 34 | -0.18 | -0.53 | 34.16 | 34.28 | 33.94 | 108915 |
| 1726590600 | 34.18 | 0.18 | 0.53 | 34.2 | 34.54 | 34.12 | 159283 |
| 1726504200 | 34 | -0.52 | -1.51 | 34.5 | 34.52 | 33.92 | 76494 |
| 1726245000 | 34.52 | 0.5 | 1.47 | 34.06 | 34.66 | 33.98 | 129896 |
| 1726158600 | 34.02 | 0.5 | 1.49 | 34.12 | 34.32 | 33.78 | 105221 |
| 1726072200 | 33.52 | -0.14 | -0.42 | 33.86 | 34.14 | 33.36 | 109876 |
| 1725985800 | 33.66 | -0.14 | -0.41 | 33.78 | 33.88 | 33.54 | 83931 |
| 1725899400 | 33.8 | 0.26 | 0.78 | 33.64 | 33.86 | 33.56 | 108511 |
| 1725640200 | 33.54 | -0.68 | -1.99 | 34.1 | 34.32 | 33.36 | 113871 |
| 1725553800 | 34.22 | -0.5 | -1.44 | 34.6 | 34.8 | 34.22 | 103186 |
| 1725467400 | 34.72 | -0.14 | -0.40 | 34.14 | 34.72 | 33.98 | 151793 |
| 1725381000 | 34.86 | -0.44 | -1.25 | 35.38 | 35.62 | 34.6 | 123311 |
| 1725294600 | 35.3 | 0.08 | 0.23 | 35.3 | 35.36 | 34.74 | 82998 |
| 1725035400 | 35.22 | 0.18 | 0.51 | 35 | 35.5 | 34.9 | 188345 |
| 1724949000 | 35.04 | 0.2 | 0.57 | 34.78 | 35.14 | 34.76 | 69789 |
| 1724862600 | 34.84 | 0.22 | 0.64 | 34.78 | 34.96 | 34.66 | 57444 |
| 1724776200 | 34.62 | 0.12 | 0.35 | 34.62 | 34.74 | 34.44 | 94956 |
| 1724689800 | 34.5 | -0.54 | -1.54 | 35.06 | 35.12 | 34.16 | 79886 |
| 1724430600 | 35.04 | 0.62 | 1.80 | 34.42 | 35.04 | 34.38 | 110022 |
| 1724344200 | 34.42 | -0.02 | -0.06 | 34.4 | 34.7 | 34.3 | 74406 |
| 1724257800 | 34.44 | 0.5 | 1.47 | 33.78 | 34.44 | 33.78 | 81011 |
| 1724171400 | 33.94 | -0.22 | -0.64 | 34.2 | 34.32 | 33.94 | 57341 |
| 1724085000 | 34.16 | 0.4 | 1.18 | 33.74 | 34.16 | 33.62 | 264956 |
| 1723825800 | 33.76 | -0.06 | -0.18 | 33.92 | 34.08 | 33.56 | 81958 |
| 1723739400 | 33.82 | 0.5 | 1.50 | 33.4 | 34.02 | 33.1 | 137346 |
| 1723653000 | 33.32 | -0.12 | -0.36 | 33.6 | 33.62 | 33.28 | 133471 |
| 1723566600 | 33.439999 | 0.08 | 0.24 | 33.439999 | 33.58 | 33.2 | 112492 |
| 1723480200 | 33.36 | -0.06 | -0.18 | 33.5 | 33.72 | 33.34 | 71874 |
| 1723221000 | 33.42 | 0.02 | 0.06 | 33.54 | 33.72 | 33.22 | 103641 |
| 1723134600 | 33.4 | -0.46 | -1.36 | 33.54 | 33.66 | 32.92 | 140450 |
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
