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 | -0.46 | -1.08031939878 | 42.58 | 42.58 | 41.55 | 1754 | 42.07231813 | DE |
| 4 | -0.08 | -0.189573459716 | 42.2 | 42.88 | 41.55 | 1246 | 42.31961785 | DE |
| 12 | 3.14 | 8.05541303232 | 38.98 | 42.88 | 38.84 | 2893 | 40.83293767 | DE |
| 26 | 3.38 | 8.72483221477 | 38.74 | 42.88 | 35.82 | 8229 | 37.7933422 | DE |
| 52 | 8.44 | 25.0593824228 | 33.68 | 42.88 | 33.44 | 9266 | 36.69081546 | DE |
| 156 | 11 | 35.3470437018 | 31.12 | 42.88 | 29.41 | 8271 | 34.75706033 | DE |
| 260 | 11 | 35.3470437018 | 31.12 | 42.88 | 29.41 | 8271 | 34.75706033 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 42.12 | 0.25 | 0.60 | 42.12 | 42.12 | 42.12 | 1522 |
| 1734975000 | 41.87 | 0.21 | 0.50 | 41.87 | 41.87 | 41.87 | 1703 |
| 1734715800 | 41.66 | 0.11 | 0.26 | 41.66 | 41.66 | 41.66 | 211 |
| 1734629400 | 41.55 | -0.92 | -2.17 | 41.55 | 41.55 | 41.55 | 2836 |
| 1734543000 | 42.47 | -0.11 | -0.26 | 42.47 | 42.47 | 42.47 | 1164 |
| 1734456600 | 42.58 | 0 | 0.00 | 42.58 | 42.58 | 42.58 | 2856 |
| 1734370200 | 42.58 | -0.15 | -0.35 | 42.58 | 42.58 | 42.58 | 919 |
| 1734111000 | 42.73 | -0.15 | -0.35 | 42.73 | 42.73 | 42.73 | 2095 |
| 1734024600 | 42.88 | 0.4 | 0.94 | 42.88 | 42.88 | 42.88 | 779 |
| 1733938200 | 42.48 | -0.19 | -0.45 | 42.48 | 42.48 | 42.48 | 730 |
| 1733851800 | 42.67 | 0 | 0.00 | 42.67 | 42.67 | 42.67 | 0 |
| 1733765400 | 42.67 | 0.05 | 0.12 | 42.67 | 42.67 | 42.67 | 608 |
| 1733506200 | 42.62 | -0.15 | -0.35 | 42.62 | 42.62 | 42.62 | 1044 |
| 1733419800 | 42.77 | 0.18 | 0.42 | 42.77 | 42.77 | 42.77 | 1253 |
| 1733333400 | 42.59 | -0.09 | -0.21 | 42.59 | 42.59 | 42.59 | 1192 |
| 1733247000 | 42.68 | 0.5 | 1.19 | 42.68 | 42.68 | 42.68 | 923 |
| 1733160600 | 42.18 | 0.18 | 0.43 | 42.18 | 42.18 | 42.18 | 600 |
| 1732901400 | 42 | 0.07 | 0.17 | 42 | 42 | 42 | 710 |
| 1732815000 | 41.93 | -0.27 | -0.64 | 41.93 | 41.93 | 41.93 | 2162 |
| 1732728600 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1732642200 | 42.2 | -0.11 | -0.26 | 42.2 | 42.2 | 42.2 | 641 |
| 1732555800 | 42.31 | 0.56 | 1.34 | 42.31 | 42.31 | 42.31 | 583 |
| 1732296600 | 41.75 | 0.32 | 0.77 | 41.75 | 41.75 | 41.75 | 1433 |
| 1732210200 | 41.43 | 0.2 | 0.49 | 41.43 | 41.43 | 41.43 | 564 |
| 1732123800 | 41.23 | 0.12 | 0.29 | 41.23 | 41.23 | 41.23 | 2898 |
| 1732037400 | 41.11 | 0.01 | 0.02 | 41.11 | 41.11 | 41.11 | 2292 |
| 1731951000 | 41.1 | -0.38 | -0.92 | 41.1 | 41.1 | 41.1 | 61200 |
| 1731691800 | 41.48 | -0.06 | -0.14 | 41.48 | 41.48 | 41.48 | 375 |
| 1731605400 | 41.54 | 0.01 | 0.02 | 41.54 | 41.54 | 41.54 | 650 |
| 1731519000 | 41.53 | -0.09 | -0.22 | 41.53 | 41.53 | 41.53 | 781 |
| 1731432600 | 41.62 | 0.48 | 1.17 | 41.62 | 41.62 | 41.62 | 1682 |
| 1731346200 | 41.14 | 0.26 | 0.64 | 41.14 | 41.14 | 41.14 | 190 |
| 1731087000 | 40.88 | 0.07 | 0.17 | 40.88 | 40.88 | 40.88 | 420 |
| 1731000600 | 40.81 | 1.21 | 3.06 | 40.81 | 40.81 | 40.81 | 10134 |
| 1730914200 | 39.6 | 0.38 | 0.97 | 39.6 | 39.6 | 39.6 | 821 |
| 1730827800 | 39.22 | -0.22 | -0.56 | 39.22 | 39.22 | 39.22 | 1674 |
| 1730741400 | 39.44 | 0.31 | 0.79 | 39.44 | 39.44 | 39.44 | 1006 |
| 1730482200 | 39.13 | -0.69 | -1.73 | 39.13 | 39.13 | 39.13 | 286 |
| 1730395800 | 39.82 | -0.35 | -0.87 | 39.82 | 39.82 | 39.82 | 528 |
| 1730309400 | 40.17 | 0.16 | 0.40 | 40.17 | 40.17 | 40.17 | 1459 |
| 1730223000 | 40.01 | 0.13 | 0.33 | 40.01 | 40.01 | 40.01 | 24808 |
| 1730136600 | 39.88 | -0.12 | -0.30 | 39.88 | 39.88 | 39.88 | 1538 |
| 1729873800 | 40 | -0.03 | -0.07 | 40 | 40 | 40 | 2243 |
| 1729787400 | 40.03 | -0.26 | -0.65 | 40.03 | 40.03 | 40.03 | 289 |
| 1729701000 | 40.29 | 0.02 | 0.05 | 40.29 | 40.29 | 40.29 | 1040 |
| 1729614600 | 40.27 | -0.09 | -0.22 | 40.27 | 40.27 | 40.27 | 10383 |
| 1729528200 | 40.36 | 0 | 0.00 | 40.36 | 40.36 | 40.36 | 0 |
| 1729269000 | 40.36 | 0.23 | 0.57 | 40.36 | 40.36 | 40.36 | 68 |
| 1729182600 | 40.13 | 0.19 | 0.48 | 40.13 | 40.13 | 40.13 | 220 |
| 1729096200 | 39.94 | -0.17 | -0.42 | 39.94 | 39.94 | 39.94 | 583 |
| 1729009800 | 40.11 | 0.32 | 0.80 | 40.11 | 40.11 | 40.11 | 2952 |
| 1728923400 | 39.79 | 0.19 | 0.48 | 39.79 | 39.79 | 39.79 | 323 |
| 1728664200 | 39.6 | -0.01 | -0.03 | 39.6 | 39.6 | 39.6 | 1477 |
| 1728577800 | 39.61 | 0.34 | 0.87 | 39.61 | 39.61 | 39.61 | 201 |
| 1728491400 | 39.27 | 0.28 | 0.72 | 39.27 | 39.27 | 39.27 | 439 |
| 1728405000 | 38.99 | -0.31 | -0.79 | 38.99 | 38.99 | 38.99 | 1254 |
| 1728318600 | 39.3 | 0.46 | 1.18 | 39.3 | 39.3 | 39.3 | 483 |
| 1728059400 | 38.84 | -0.13 | -0.33 | 38.84 | 38.84 | 38.84 | 581 |
| 1727973000 | 38.97 | 0.09 | 0.23 | 38.97 | 38.97 | 38.97 | 1544 |
| 1727886600 | 38.88 | -0.1 | -0.26 | 38.88 | 38.88 | 38.88 | 1898 |
| 1727800200 | 38.98 | 0.12 | 0.31 | 38.98 | 38.98 | 38.98 | 1177 |
| 1727713800 | 38.86 | -0.12 | -0.31 | 38.86 | 38.86 | 38.86 | 1329 |
| 1727454600 | 38.98 | 0.38 | 0.98 | 38.98 | 38.98 | 38.98 | 1615 |
| 1727368200 | 38.6 | -0.17 | -0.44 | 38.6 | 38.6 | 38.6 | 779 |
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
