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 | -0.02 | -0.0454132606721 | 44.04 | 44.7 | 43.9 | 46049 | 44.20084023 | DE |
| 4 | 4.42 | 11.1616161616 | 39.6 | 45.1 | 39.56 | 61098 | 43.43056323 | DE |
| 12 | -2 | -4.34593654933 | 46.02 | 48.16 | 39.56 | 73754 | 43.81788204 | DE |
| 26 | -0.38 | -0.855855855856 | 44.4 | 48.16 | 39.56 | 76867 | 44.51943262 | DE |
| 52 | 5.17 | 13.3075933076 | 38.85 | 48.16 | 38.72 | 80870 | 42.96708578 | DE |
| 156 | 1.34 | 3.13964386129 | 42.68 | 48.16 | 19.71 | 177812 | 32.21282747 | DE |
| 260 | -2.78 | -5.94017094017 | 46.8 | 60.96 | 19.71 | 190017 | 39.28898988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 44.02 | -0.08 | -0.18 | 44.16 | 44.46 | 44 | 66530 |
| 1732210200 | 44.1 | -0.12 | -0.27 | 44.16 | 44.32 | 43.98 | 35009 |
| 1732123800 | 44.22 | -0.1 | -0.23 | 44.34 | 44.7 | 44.04 | 58835 |
| 1732037400 | 44.32 | 0 | 0.00 | 44.32 | 44.44 | 44 | 42086 |
| 1731951000 | 44.32 | 0.3 | 0.68 | 44.2 | 44.6 | 44.2 | 48148 |
| 1731691800 | 44.02 | 0.04 | 0.09 | 44.04 | 44.08 | 43.9 | 46169 |
| 1731605400 | 43.98 | -0.78 | -1.74 | 44.14 | 44.28 | 43.8 | 58895 |
| 1731519000 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1731432600 | 44.76 | 0 | 0.00 | 44.76 | 44.76 | 44.76 | 0 |
| 1731346200 | 44.76 | 0.16 | 0.36 | 44.72 | 45 | 44.42 | 43244 |
| 1731087000 | 44.6 | 0.08 | 0.18 | 45 | 45 | 44.52 | 52764 |
| 1731000600 | 44.52 | 0.3 | 0.68 | 43.82 | 44.84 | 43.76 | 60950 |
| 1730914200 | 44.22 | 0.06 | 0.14 | 44.18 | 45.1 | 44.16 | 95725 |
| 1730827800 | 44.16 | 0.8 | 1.85 | 43.46 | 44.18 | 43.36 | 63569 |
| 1730741400 | 43.36 | 0.02 | 0.05 | 43.34 | 43.68 | 43.34 | 53571 |
| 1730482200 | 43.34 | 0.44 | 1.03 | 42.96 | 43.52 | 42.8 | 65108 |
| 1730395800 | 42.9 | 0.24 | 0.56 | 42.56 | 43.16 | 42.56 | 77964 |
| 1730309400 | 42.66 | 0.1 | 0.23 | 42.2 | 43.08 | 42.2 | 92941 |
| 1730223000 | 42.56 | 2.9 | 7.31 | 40.6 | 42.94 | 40.6 | 98950 |
| 1730136600 | 39.66 | -0.08 | -0.20 | 39.74 | 39.9 | 39.58 | 52002 |
| 1729873800 | 39.74 | -0.08 | -0.20 | 39.6 | 39.92 | 39.56 | 49942 |
| 1729787400 | 39.82 | 0.02 | 0.05 | 39.84 | 40.18 | 39.8 | 85863 |
| 1729701000 | 39.8 | -0.2 | -0.50 | 39.9 | 40.28 | 39.8 | 81901 |
| 1729614600 | 40 | -0.16 | -0.40 | 40.06 | 40.14 | 39.64 | 65511 |
| 1729528200 | 40.16 | -0.62 | -1.52 | 40.48 | 40.9 | 40.16 | 44304 |
| 1729269000 | 40.78 | -0.66 | -1.59 | 41.16 | 41.6 | 40.78 | 48514 |
| 1729182600 | 41.44 | -0.16 | -0.38 | 41.4 | 41.64 | 41.36 | 46686 |
| 1729096200 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1729009800 | 41.6 | 0.08 | 0.19 | 42.16 | 42.16 | 41.24 | 55109 |
| 1728923400 | 41.52 | -0.48 | -1.14 | 41.8 | 41.92 | 41.22 | 46712 |
| 1728664200 | 42 | -0.58 | -1.36 | 42.18 | 42.26 | 41.98 | 42939 |
| 1728577800 | 42.58 | 0 | 0.00 | 42.58 | 42.58 | 42.58 | 0 |
| 1728491400 | 42.58 | 0.52 | 1.24 | 42.18 | 42.58 | 42.18 | 49653 |
| 1728405000 | 42.06 | -0.24 | -0.57 | 42.38 | 42.74 | 42.06 | 62047 |
| 1728318600 | 42.3 | -0.06 | -0.14 | 42.52 | 42.78 | 42.22 | 61540 |
| 1728059400 | 42.36 | 0.14 | 0.33 | 42.12 | 42.68 | 42.12 | 79920 |
| 1727973000 | 42.22 | 0.58 | 1.39 | 42 | 42.94 | 42 | 76017 |
| 1727886600 | 41.64 | -0.02 | -0.05 | 42.2 | 42.24 | 41.64 | 63109 |
| 1727800200 | 41.66 | -0.16 | -0.38 | 41.8 | 42.24 | 41.66 | 56095 |
| 1727713800 | 41.82 | -0.76 | -1.78 | 42.44 | 42.56 | 41.82 | 106123 |
| 1727454600 | 42.58 | -1.04 | -2.38 | 42.42 | 42.6 | 42.14 | 92545 |
| 1727368200 | 43.62 | -0.14 | -0.32 | 44 | 44.4 | 43.5 | 85233 |
| 1727281800 | 43.76 | 0.56 | 1.30 | 43.4 | 43.76 | 43.4 | 64957 |
| 1727195400 | 43.2 | -0.14 | -0.32 | 43.36 | 43.54 | 43.12 | 74258 |
| 1727109000 | 43.34 | -0.44 | -1.01 | 43.82 | 43.88 | 43.2 | 67766 |
| 1726849800 | 43.78 | -0.16 | -0.36 | 43.98 | 44.08 | 43.52 | 141618 |
| 1726763400 | 43.94 | -0.18 | -0.41 | 44.42 | 44.56 | 43.88 | 78226 |
| 1726677000 | 44.12 | 0.44 | 1.01 | 43.8 | 44.42 | 43.8 | 71045 |
| 1726590600 | 43.68 | -0.12 | -0.27 | 43.88 | 44.3 | 43.68 | 71526 |
| 1726504200 | 43.8 | -0.96 | -2.14 | 44.6 | 44.74 | 43.8 | 83100 |
| 1726245000 | 44.76 | 0.14 | 0.31 | 44.52 | 44.98 | 44.42 | 87915 |
| 1726158600 | 44.62 | 0.06 | 0.13 | 44.56 | 44.96 | 44.42 | 75851 |
| 1726072200 | 44.56 | -2.28 | -4.87 | 46.22 | 46.34 | 44.56 | 162325 |
| 1725985800 | 46.84 | -0.92 | -1.93 | 47.3 | 47.4 | 46.82 | 92724 |
| 1725899400 | 47.76 | 0.3 | 0.63 | 47.52 | 47.98 | 47.48 | 62965 |
| 1725640200 | 47.46 | -0.42 | -0.88 | 47.88 | 47.9 | 47.46 | 77218 |
| 1725553800 | 47.88 | -0.12 | -0.25 | 48 | 48.14 | 47.86 | 85532 |
| 1725467400 | 48 | 0.02 | 0.04 | 47.98 | 48.16 | 47.78 | 71588 |
| 1725381000 | 47.98 | 0.3 | 0.63 | 47.68 | 48.06 | 47.68 | 89953 |
| 1725294600 | 47.68 | 1.08 | 2.32 | 46.94 | 47.8 | 46.82 | 159030 |
| 1725035400 | 46.6 | 0.62 | 1.35 | 46.02 | 46.6 | 45.98 | 216741 |
| 1724949000 | 45.98 | -0.1 | -0.22 | 46.4 | 46.44 | 45.82 | 70943 |
| 1724862600 | 46.08 | 0.1 | 0.22 | 46 | 46.3 | 45.9 | 53787 |
| 1724776200 | 45.98 | 0.46 | 1.01 | 45.66 | 46 | 45.44 | 42423 |
| 1724689800 | 45.52 | 0.36 | 0.80 | 45.02 | 45.52 | 45.02 | 30262 |
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
