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 | -1.6 | -3.52811466373 | 45.35 | 45.35 | 43.6 | 7982 | 44.21116957 | DE |
| 4 | -1.7 | -3.7403740374 | 45.45 | 46.05 | 43.6 | 6073 | 44.69105377 | DE |
| 12 | -0.05 | -0.114155251142 | 43.8 | 47 | 42.75 | 6611 | 44.73914689 | DE |
| 26 | 7.75 | 21.5277777778 | 36 | 47.1 | 35.3 | 7784 | 44.29705728 | DE |
| 52 | 3.1 | 7.62607626076 | 40.65 | 47.35 | 33.9 | 8487 | 42.12488607 | DE |
| 156 | -8.25 | -15.8653846154 | 52 | 60.6 | 28.6 | 7198 | 43.46236493 | DE |
| 260 | 18.85 | 75.702811245 | 24.9 | 63 | 15.32 | 8273 | 40.2769826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 44 | -0.25 | -0.56 | 44.25 | 44.3 | 43.65 | 8961 |
| 1741368600 | 44.25 | -0.45 | -1.01 | 44.1 | 44.4 | 43.6 | 15984 |
| 1741282200 | 44.7 | 0.2 | 0.45 | 44.5 | 45.05 | 44.4 | 5054 |
| 1741195800 | 44.5 | 0.7 | 1.60 | 44.1 | 45.15 | 44.05 | 4110 |
| 1741109400 | 43.8 | -1.55 | -3.42 | 45.35 | 45.35 | 43.65 | 5803 |
| 1741023000 | 45.35 | 0.35 | 0.78 | 45 | 46.05 | 45 | 3992 |
| 1740763800 | 45 | -0.4 | -0.88 | 45.3 | 45.3 | 44.65 | 11990 |
| 1740677400 | 45.4 | 0.95 | 2.14 | 44.45 | 45.4 | 44.35 | 5834 |
| 1740591000 | 44.45 | 0.55 | 1.25 | 43.9 | 44.45 | 43.65 | 14957 |
| 1740504600 | 43.9 | -0.65 | -1.46 | 44.5 | 44.5 | 43.7 | 2625 |
| 1740418200 | 44.55 | -0.7 | -1.55 | 45.25 | 45.25 | 44.4 | 3804 |
| 1740159000 | 45.25 | 0.15 | 0.33 | 45.1 | 45.6 | 45 | 5723 |
| 1740072600 | 45.1 | 0.2 | 0.45 | 44.95 | 45.35 | 44.8 | 3501 |
| 1739986200 | 44.9 | 0.25 | 0.56 | 44.6 | 45.25 | 44.6 | 4441 |
| 1739899800 | 44.65 | -0.35 | -0.78 | 45 | 45 | 44.4 | 5393 |
| 1739813400 | 45 | 0.05 | 0.11 | 44.95 | 45.6 | 44.7 | 6205 |
| 1739554200 | 44.95 | -0.45 | -0.99 | 45.4 | 45.5 | 44.95 | 3381 |
| 1739467800 | 45.4 | 0.3 | 0.67 | 45.15 | 45.65 | 45.15 | 2833 |
| 1739381400 | 45.1 | -0.6 | -1.31 | 45.7 | 45.8 | 44.95 | 3611 |
| 1739295000 | 45.7 | 0.25 | 0.55 | 45.45 | 45.7 | 45.3 | 3257 |
| 1739208600 | 45.45 | 0 | 0.00 | 45.5 | 46.25 | 45.45 | 4390 |
| 1738949400 | 45.45 | -0.35 | -0.76 | 45.9 | 46 | 45.4 | 11273 |
| 1738863000 | 45.8 | -0.4 | -0.87 | 46.2 | 46.4 | 45.8 | 6123 |
| 1738776600 | 46.2 | 0 | 0.00 | 46.2 | 46.3 | 45.85 | 3371 |
| 1738690200 | 46.2 | -0.05 | -0.11 | 46.25 | 46.35 | 45.9 | 3806 |
| 1738603800 | 46.25 | -0.15 | -0.32 | 46.15 | 46.5 | 45.8 | 6327 |
| 1738344600 | 46.4 | 0.7 | 1.53 | 45.8 | 47 | 45.8 | 11419 |
| 1738258200 | 45.7 | 1.3 | 2.93 | 44.4 | 45.85 | 44.4 | 5041 |
| 1738171800 | 44.4 | 0.5 | 1.14 | 43.9 | 44.9 | 43.9 | 11841 |
| 1738085400 | 43.9 | 0.5 | 1.15 | 43.4 | 44.1 | 43.3 | 7423 |
| 1737999000 | 43.4 | 0 | 0.00 | 43.25 | 44 | 43.2 | 6600 |
| 1737739800 | 43.4 | -1.1 | -2.47 | 44.5 | 45.15 | 42.75 | 16549 |
| 1737653400 | 44.5 | -1.55 | -3.37 | 46.05 | 46.95 | 43.5 | 12083 |
| 1737567000 | 46.05 | -0.1 | -0.22 | 46.15 | 46.6 | 45.9 | 5817 |
| 1737480600 | 46.15 | 0.7 | 1.54 | 45.45 | 46.15 | 45.1 | 4329 |
| 1737394200 | 45.45 | 0.3 | 0.66 | 45.15 | 45.9 | 45.1 | 4689 |
| 1737135000 | 45.15 | 0.2 | 0.44 | 45 | 45.4 | 44.95 | 2358 |
| 1737048600 | 44.95 | 0.35 | 0.78 | 44.6 | 45.45 | 44.6 | 7240 |
| 1736962200 | 44.6 | 0.85 | 1.94 | 43.75 | 44.7 | 43.6 | 7441 |
| 1736875800 | 43.75 | -0.6 | -1.35 | 44.35 | 44.65 | 43.6 | 3614 |
| 1736789400 | 44.35 | -0.65 | -1.44 | 44.9 | 44.9 | 43.85 | 3166 |
| 1736530200 | 45 | 1.4 | 3.21 | 43.6 | 45.5 | 43.6 | 5542 |
| 1736443800 | 43.6 | -0.35 | -0.80 | 43.85 | 44 | 43.25 | 11223 |
| 1736357400 | 43.95 | -1.25 | -2.77 | 45.2 | 45.2 | 43.85 | 3925 |
| 1736271000 | 45.2 | -0.5 | -1.09 | 45.7 | 46.2 | 45.2 | 3091 |
| 1736184600 | 45.7 | 0.65 | 1.44 | 45.1 | 46.3 | 45.1 | 13371 |
| 1735925400 | 45.05 | -0.45 | -0.99 | 45.6 | 45.75 | 44.8 | 3910 |
| 1735839000 | 45.5 | 0.5 | 1.11 | 45.1 | 45.7 | 45.1 | 3547 |
| 1735666200 | 45 | -0.05 | -0.11 | 45.1 | 45.5 | 45 | 3784 |
| 1735579800 | 45.05 | 0.4 | 0.90 | 45 | 45.2 | 44.4 | 5443 |
| 1735320600 | 44.65 | 0.3 | 0.68 | 44.35 | 45 | 44.3 | 3051 |
| 1735061400 | 44.35 | 0.75 | 1.72 | 43.55 | 44.35 | 43.45 | 2423 |
| 1734975000 | 43.6 | -0.9 | -2.02 | 44.45 | 44.55 | 43.5 | 4235 |
| 1734715800 | 44.5 | 0.15 | 0.34 | 44.2 | 44.6 | 43.85 | 15499 |
| 1734629400 | 44.35 | 0.4 | 0.91 | 43.95 | 44.65 | 43.75 | 16448 |
| 1734543000 | 43.95 | 0.45 | 1.03 | 43.55 | 44.1 | 43.55 | 6853 |
| 1734456600 | 43.5 | -0.3 | -0.68 | 43.8 | 43.85 | 43.4 | 8151 |
| 1734370200 | 43.8 | -0.65 | -1.46 | 44.45 | 44.55 | 43.75 | 7196 |
| 1734111000 | 44.45 | 0.3 | 0.68 | 44.15 | 45.3 | 44.15 | 11238 |
| 1734024600 | 44.15 | -0.65 | -1.45 | 44.9 | 45.7 | 43.95 | 11322 |
| 1733938200 | 44.8 | 0.15 | 0.34 | 44.65 | 45 | 44.5 | 16129 |
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
