We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -4.05063291139 | 39.5 | 41.4 | 37.2 | 144465 | 39.96338308 | DE |
| 4 | 5.75 | 17.8849144635 | 32.15 | 41.4 | 31.45 | 145970 | 37.16172262 | DE |
| 12 | 7 | 22.6537216828 | 30.9 | 41.4 | 28.65 | 93584 | 34.32408728 | DE |
| 26 | 14.5 | 61.9658119658 | 23.4 | 41.4 | 22.55 | 93842 | 30.51423788 | DE |
| 52 | 23.5 | 163.194444444 | 14.4 | 41.4 | 14.4 | 105874 | 25.01408606 | DE |
| 156 | 25.4 | 203.2 | 12.5 | 41.4 | 8.96 | 87007 | 17.07748624 | DE |
| 260 | 31.09 | 456.534508076 | 6.81 | 41.4 | 4.465 | 103735 | 13.71076336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 37.9 | -0.85 | -2.19 | 38.15 | 38.85 | 37.2 | 102937 |
| 1741282200 | 38.75 | -1.3 | -3.25 | 40.5 | 40.65 | 38.7 | 154095 |
| 1741195800 | 40.05 | 0.05 | 0.12 | 40.45 | 41.4 | 39.9 | 115656 |
| 1741109400 | 40 | -0.55 | -1.36 | 40 | 40.9 | 39.6 | 116812 |
| 1741023000 | 40.55 | 0.15 | 0.37 | 40 | 41.15 | 40 | 173876 |
| 1740763800 | 40.4 | 0.7 | 1.76 | 39.5 | 40.4 | 38.9 | 161887 |
| 1740677400 | 39.7 | 0.75 | 1.93 | 38.9 | 40.35 | 38.9 | 177930 |
| 1740591000 | 38.95 | 1.45 | 3.87 | 37.7 | 39.15 | 37.05 | 132735 |
| 1740504600 | 37.5 | 0.7 | 1.90 | 36.35 | 37.85 | 36.35 | 98456 |
| 1740418200 | 36.8 | -1.2 | -3.16 | 37.7 | 37.95 | 35.7 | 191164 |
| 1740159000 | 38 | 4.65 | 13.94 | 36.6 | 38 | 35 | 586967 |
| 1740072600 | 33.35 | -0.55 | -1.62 | 33.95 | 34.65 | 33.35 | 146538 |
| 1739986200 | 33.9 | -0.8 | -2.31 | 34.75 | 34.9 | 33.7 | 103842 |
| 1739899800 | 34.7 | -0.1 | -0.29 | 34.8 | 34.9 | 34.25 | 57113 |
| 1739813400 | 34.8 | 1.35 | 4.04 | 33.7 | 34.85 | 33.45 | 194266 |
| 1739554200 | 33.45 | 1.35 | 4.21 | 32.1 | 33.549999 | 31.45 | 141450 |
| 1739467800 | 32.1 | 0.2 | 0.63 | 32.049999 | 32.75 | 32 | 108191 |
| 1739381400 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
| 1739295000 | 31.9 | -0.1 | -0.31 | 31.95 | 31.95 | 31.55 | 28884 |
| 1739208600 | 32 | 0.35 | 1.11 | 31.5 | 32.6 | 31.5 | 37164 |
| 1738949400 | 31.65 | -0.25 | -0.78 | 32.15 | 32.299999 | 31.65 | 46407 |
| 1738863000 | 31.9 | 0.65 | 2.08 | 31.5 | 32.1 | 31.25 | 48268 |
| 1738776600 | 31.25 | 0.4 | 1.30 | 30.85 | 31.35 | 30.3 | 62591 |
| 1738690200 | 30.85 | -0.65 | -2.06 | 31.35 | 31.45 | 30.85 | 41019 |
| 1738603800 | 31.5 | -0.75 | -2.33 | 31.85 | 31.85 | 30.65 | 67302 |
| 1738344600 | 32.25 | 0.7 | 2.22 | 31.55 | 32.45 | 31.55 | 94002 |
| 1738258200 | 31.55 | 1.2 | 3.95 | 30.55 | 31.55 | 30.55 | 75555 |
| 1738171800 | 30.35 | 0.15 | 0.50 | 30.35 | 31.25 | 30.35 | 54541 |
| 1738085400 | 30.2 | 1.05 | 3.60 | 29.3 | 30.45 | 29.1 | 53476 |
| 1737999000 | 29.15 | -0.35 | -1.19 | 29.2 | 29.6 | 28.65 | 47182 |
| 1737739800 | 29.5 | -0.75 | -2.48 | 30.25 | 30.25 | 29.25 | 56409 |
| 1737653400 | 30.25 | 0.45 | 1.51 | 29.7 | 30.35 | 29.4 | 54039 |
| 1737567000 | 29.8 | -0.8 | -2.61 | 30.55 | 30.8 | 29.8 | 66852 |
| 1737480600 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1737394200 | 30.6 | 0.05 | 0.16 | 30.55 | 31.35 | 30.45 | 58650 |
| 1737135000 | 30.55 | 0 | 0.00 | 30.6 | 31.15 | 30.55 | 66145 |
| 1737048600 | 30.55 | 0.6 | 2.00 | 30.35 | 30.8 | 30.2 | 72313 |
| 1736962200 | 29.95 | 0.5 | 1.70 | 29.75 | 30.15 | 29.75 | 49293 |
| 1736875800 | 29.45 | -0.2 | -0.67 | 30 | 30.15 | 29.4 | 72402 |
| 1736789400 | 29.65 | -0.65 | -2.15 | 30.3 | 30.3 | 29.55 | 54883 |
| 1736530200 | 30.3 | -0.3 | -0.98 | 30.6 | 30.85 | 30.3 | 41744 |
| 1736443800 | 30.6 | 0 | 0.00 | 31.15 | 31.15 | 30.45 | 42545 |
| 1736357400 | 30.6 | -1.2 | -3.77 | 31.75 | 31.85 | 30.6 | 78105 |
| 1736271000 | 31.8 | -0.15 | -0.47 | 31.9 | 32.5 | 31.55 | 86030 |
| 1736184600 | 31.95 | -0.4 | -1.24 | 32.65 | 33.1 | 31.9 | 88727 |
| 1735925400 | 32.35 | -0.05 | -0.15 | 32.4 | 32.4 | 31.9 | 43140 |
| 1735839000 | 32.4 | 0.85 | 2.69 | 31.25 | 32.4 | 31.25 | 88588 |
| 1735666200 | 31.55 | 1.1 | 3.61 | 30.35 | 31.55 | 30.35 | 53257 |
| 1735579800 | 30.45 | -0.75 | -2.40 | 31.1 | 31.1 | 30.4 | 62563 |
| 1735320600 | 31.2 | -0.05 | -0.16 | 31.05 | 31.75 | 31 | 54759 |
| 1735061400 | 31.25 | 0.45 | 1.46 | 30.8 | 31.35 | 30.8 | 27977 |
| 1734975000 | 30.8 | -0.65 | -2.07 | 31.5 | 31.5 | 30.6 | 48571 |
| 1734715800 | 31.45 | 0.1 | 0.32 | 31 | 31.45 | 30.6 | 100506 |
| 1734629400 | 31.35 | -0.7 | -2.18 | 31.3 | 31.9 | 31.3 | 111604 |
| 1734543000 | 32.049999 | 1.05 | 3.39 | 31 | 32.049999 | 30.85 | 140171 |
| 1734456600 | 31 | 0.3 | 0.98 | 30.7 | 31.25 | 30.6 | 63455 |
| 1734370200 | 30.7 | -0.2 | -0.65 | 30.85 | 31.25 | 30.7 | 41646 |
| 1734111000 | 30.9 | -0.1 | -0.32 | 30.9 | 31.35 | 30.25 | 105382 |
| 1734024600 | 31 | -0.05 | -0.16 | 31.5 | 32.15 | 30.9 | 129906 |
| 1733938200 | 31.05 | 0.7 | 2.31 | 30.25 | 31.2 | 29.8 | 123521 |
| 1733851800 | 30.35 | 0 | 0.00 | 30.35 | 30.65 | 30.25 | 56694 |
| 1733765400 | 30.35 | -0.8 | -2.57 | 31 | 31.2 | 30.2 | 94728 |
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
