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 | 1.4 | 4.8951048951 | 28.6 | 32 | 28.5 | 12633 | 30.70303026 | DE |
| 4 | -1.7 | -5.36277602524 | 31.7 | 32 | 26 | 12170 | 29.86662587 | DE |
| 12 | 4.1 | 15.8301158301 | 25.9 | 32.6 | 23.5 | 12012 | 28.53473906 | DE |
| 26 | 12.25 | 69.014084507 | 17.75 | 32.6 | 17.6 | 16506 | 25.20658829 | DE |
| 52 | 21.42 | 249.65034965 | 8.58 | 32.6 | 7.7 | 10763 | 22.16586098 | DE |
| 156 | 22.61 | 305.953991881 | 7.39 | 32.6 | 6.5 | 10331 | 20.15627592 | DE |
| 260 | 22.61 | 305.953991881 | 7.39 | 32.6 | 6.5 | 10331 | 20.15627592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 30.5 | -0.6 | -1.93 | 31.1 | 31.3 | 30.3 | 6699 |
| 1741282200 | 31.1 | 0.9 | 2.98 | 30.6 | 31.5 | 30.6 | 9818 |
| 1741195800 | 30.2 | -1 | -3.21 | 31.5 | 31.7 | 30 | 17568 |
| 1741109400 | 31.2 | 2.2 | 7.59 | 29.2 | 32 | 29.2 | 25373 |
| 1741023000 | 29 | 0.4 | 1.40 | 28.6 | 29.3 | 28.5 | 3705 |
| 1740763800 | 28.6 | -0.2 | -0.69 | 29 | 29 | 28.4 | 4569 |
| 1740677400 | 28.8 | 0.1 | 0.35 | 28.7 | 29.5 | 28.7 | 8007 |
| 1740591000 | 28.7 | 1.4 | 5.13 | 27.3 | 28.9 | 26.9 | 17140 |
| 1740504600 | 27.3 | -0.6 | -2.15 | 27.8 | 27.9 | 26 | 25954 |
| 1740418200 | 27.9 | -1.1 | -3.79 | 29.4 | 29.4 | 27.7 | 13223 |
| 1740159000 | 29 | -0.9 | -3.01 | 29.6 | 29.9 | 29 | 7962 |
| 1740072600 | 29.9 | -1.4 | -4.47 | 31.1 | 31.1 | 28 | 24976 |
| 1739986200 | 31.3 | 0 | 0.00 | 31.4 | 31.5 | 31 | 5308 |
| 1739899800 | 31.3 | -0.1 | -0.32 | 31.5 | 31.9 | 31 | 10153 |
| 1739813400 | 31.4 | 0.6 | 1.95 | 31.4 | 31.5 | 31 | 8647 |
| 1739554200 | 30.8 | 0.6 | 1.99 | 30.7 | 31.3 | 30.2 | 9315 |
| 1739467800 | 30.2 | -0.6 | -1.95 | 30.1 | 30.5 | 30.1 | 5474 |
| 1739381400 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1739295000 | 30.8 | -0.7 | -2.22 | 31.4 | 31.5 | 30.2 | 14865 |
| 1739208600 | 31.5 | 0.4 | 1.29 | 31.7 | 32 | 31.2 | 12468 |
| 1738949400 | 31.1 | 0 | 0.00 | 31.6 | 32.6 | 31.1 | 20598 |
| 1738863000 | 31.1 | 0.7 | 2.30 | 30.5 | 31.4 | 30.5 | 16831 |
| 1738776600 | 30.4 | 1.1 | 3.75 | 29.5 | 30.5 | 29.5 | 15120 |
| 1738690200 | 29.3 | 0 | 0.00 | 29.3 | 29.6 | 29.1 | 6559 |
| 1738603800 | 29.3 | -0.4 | -1.35 | 29.7 | 29.8 | 29 | 7440 |
| 1738344600 | 29.7 | 0.8 | 2.77 | 29.1 | 29.7 | 29 | 6164 |
| 1738258200 | 28.9 | 0.4 | 1.40 | 28.6 | 29.2 | 28.6 | 7235 |
| 1738171800 | 28.5 | 0.1 | 0.35 | 28.7 | 28.8 | 28.4 | 3508 |
| 1738085400 | 28.4 | -0.3 | -1.05 | 28.8 | 28.8 | 28.1 | 8385 |
| 1737999000 | 28.7 | 0.1 | 0.35 | 28.8 | 29 | 28.1 | 11381 |
| 1737739800 | 28.6 | 0.6 | 2.14 | 28 | 28.9 | 27.9 | 8288 |
| 1737653400 | 28 | -1.7 | -5.72 | 29.9 | 30.2 | 27.8 | 25986 |
| 1737567000 | 29.7 | 0.7 | 2.41 | 29.7 | 30.4 | 29.1 | 14497 |
| 1737480600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737394200 | 29 | 0.3 | 1.05 | 29.4 | 29.4 | 28.7 | 15857 |
| 1737135000 | 28.7 | 0.1 | 0.35 | 28.7 | 29.4 | 28.6 | 18713 |
| 1737048600 | 28.6 | 0.9 | 3.25 | 27.7 | 28.6 | 27.6 | 11387 |
| 1736962200 | 27.7 | 0 | 0.00 | 27.7 | 27.8 | 27.3 | 3511 |
| 1736875800 | 27.7 | 0.1 | 0.36 | 27.7 | 27.9 | 27.5 | 3530 |
| 1736789400 | 27.6 | 0.4 | 1.47 | 27.4 | 27.7 | 27.3 | 9034 |
| 1736530200 | 27.2 | 0.9 | 3.42 | 26.4 | 27.2 | 26.3 | 6997 |
| 1736443800 | 26.3 | -1.1 | -4.01 | 27.3 | 27.9 | 25.4 | 27833 |
| 1736357400 | 27.4 | 0.2 | 0.74 | 27.2 | 27.4 | 25.3 | 20187 |
| 1736271000 | 27.2 | -0.3 | -1.09 | 27.8 | 27.8 | 27 | 10862 |
| 1736184600 | 27.5 | 0 | 0.00 | 27.9 | 28 | 27.2 | 17766 |
| 1735925400 | 27.5 | -0.3 | -1.08 | 27.8 | 28 | 27.2 | 20419 |
| 1735839000 | 27.8 | 1.4 | 5.30 | 26.6 | 28.2 | 26.6 | 25201 |
| 1735666200 | 26.4 | 0.6 | 2.33 | 26 | 26.4 | 25.8 | 4104 |
| 1735579800 | 25.8 | 1.5 | 6.17 | 24.7 | 26.2 | 24.5 | 15229 |
| 1735320600 | 24.3 | -0.3 | -1.22 | 24.3 | 24.6 | 24.1 | 9840 |
| 1735061400 | 24.6 | -0.2 | -0.81 | 24.8 | 24.8 | 24.6 | 3437 |
| 1734975000 | 24.8 | 0 | 0.00 | 24.6 | 24.8 | 23.8 | 11145 |
| 1734715800 | 24.8 | -1.4 | -5.34 | 26 | 26 | 23.5 | 28089 |
| 1734629400 | 26.2 | 0.2 | 0.77 | 26 | 26.2 | 25.7 | 6394 |
| 1734543000 | 26 | 0 | 0.00 | 25.9 | 26 | 25.7 | 3263 |
| 1734456600 | 26 | -0.1 | -0.38 | 26.1 | 26.2 | 25.9 | 1174 |
| 1734370200 | 26.1 | 0.1 | 0.38 | 25.9 | 26.3 | 25.7 | 3492 |
| 1734111000 | 26 | -0.5 | -1.89 | 26.8 | 27.1 | 24.7 | 15760 |
| 1734024600 | 26.5 | 1.4 | 5.58 | 25.8 | 26.5 | 25.8 | 12730 |
| 1733938200 | 25.1 | 1.5 | 6.36 | 23.6 | 25.7 | 23.2 | 30837 |
| 1733851800 | 23.6 | 0.7 | 3.06 | 23 | 23.6 | 23 | 2775 |
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
