Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 2.12077641984 | 55.64 | 56.82 | 55.64 | 12516 | 56.5077991 | DE |
| 4 | 2.22 | 4.06593406593 | 54.6 | 56.82 | 53.52 | 8460 | 54.81115396 | DE |
| 12 | 4.51 | 8.62167845536 | 52.31 | 56.82 | 51.01 | 8304 | 53.76590303 | DE |
| 26 | 5.44 | 10.5877773453 | 51.38 | 56.82 | 49.83 | 8887 | 52.63990005 | DE |
| 52 | 11.97 | 26.6889632107 | 44.85 | 56.82 | 44.69 | 17987 | 50.33663416 | DE |
| 156 | 6.54 | 13.0071599045 | 50.28 | 56.82 | 41 | 10163 | 48.07572772 | DE |
| 260 | 16.85 | 42.1566174631 | 39.97 | 56.82 | 29.52 | 7571 | 47.0495187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 56.72 | -0.07 | -0.12 | 56.72 | 56.72 | 56.72 | 11 |
| 1732642200 | 56.79 | 0.54 | 0.96 | 56.79 | 56.79 | 56.79 | 29866 |
| 1732555800 | 56.25 | 0.61 | 1.10 | 56.25 | 56.25 | 56.25 | 32702 |
| 1732296600 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1732210200 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1732123800 | 55.64 | -0.36 | -0.64 | 55.64 | 55.64 | 55.64 | 5 |
| 1732037400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1731951000 | 56 | -0.23 | -0.41 | 56 | 56 | 56 | 446 |
| 1731691800 | 56.23 | -0.05 | -0.09 | 56.23 | 56.23 | 56.23 | 12 |
| 1731605400 | 56.28 | 0.79 | 1.42 | 56.28 | 56.28 | 56.28 | 178 |
| 1731519000 | 55.49 | 0 | 0.00 | 55.49 | 55.49 | 55.49 | 0 |
| 1731432600 | 55.49 | 0 | 0.00 | 55.49 | 55.49 | 55.49 | 0 |
| 1731346200 | 55.49 | 0.19 | 0.34 | 55.49 | 55.49 | 55.49 | 1354 |
| 1731087000 | 55.3 | 1.34 | 2.48 | 55.3 | 55.3 | 55.3 | 117 |
| 1731000600 | 53.96 | 0.44 | 0.82 | 53.96 | 53.96 | 53.96 | 30763 |
| 1730914200 | 53.52 | 0 | 0.00 | 53.52 | 53.52 | 53.52 | 376 |
| 1730827800 | 53.52 | -0.05 | -0.09 | 53.52 | 53.52 | 53.52 | 30800 |
| 1730741400 | 53.57 | -0.66 | -1.22 | 53.57 | 53.57 | 53.57 | 32890 |
| 1730482200 | 54.23 | -0.37 | -0.68 | 54.23 | 54.23 | 54.23 | 1213 |
| 1730395800 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
| 1730309400 | 54.6 | -0.08 | -0.15 | 54.6 | 54.6 | 54.6 | 546 |
| 1730223000 | 54.68 | 0.1 | 0.18 | 54.68 | 54.68 | 54.68 | 373 |
| 1730136600 | 54.58 | -0.24 | -0.44 | 54.58 | 54.58 | 54.58 | 3287 |
| 1729873800 | 54.82 | 0 | 0.00 | 54.82 | 54.82 | 54.82 | 0 |
| 1729787400 | 54.82 | -0.07 | -0.13 | 54.82 | 54.82 | 54.82 | 730 |
| 1729701000 | 54.89 | -0.16 | -0.29 | 54.89 | 54.89 | 54.89 | 643 |
| 1729614600 | 55.05 | 0.05 | 0.09 | 55.05 | 55.05 | 55.05 | 4 |
| 1729528200 | 55 | 0.19 | 0.35 | 55 | 55 | 55 | 1859 |
| 1729269000 | 54.81 | 0.25 | 0.46 | 54.81 | 54.81 | 54.81 | 24 |
| 1729182600 | 54.56 | 0.02 | 0.04 | 54.56 | 54.56 | 54.56 | 32490 |
| 1729096200 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 0 |
| 1729009800 | 54.54 | 0.1 | 0.18 | 54.54 | 54.54 | 54.54 | 34017 |
| 1728923400 | 54.44 | 0.01 | 0.02 | 54.44 | 54.44 | 54.44 | 854 |
| 1728664200 | 54.43 | 0.44 | 0.81 | 54.43 | 54.43 | 54.43 | 23 |
| 1728577800 | 53.99 | 0 | 0.00 | 53.99 | 53.99 | 53.99 | 0 |
| 1728491400 | 53.99 | -0.3 | -0.55 | 53.99 | 53.99 | 53.99 | 24424 |
| 1728405000 | 54.29 | 0.45 | 0.84 | 54.29 | 54.29 | 54.29 | 792 |
| 1728318600 | 53.84 | -0.02 | -0.04 | 53.84 | 53.84 | 53.84 | 24424 |
| 1728059400 | 53.86 | 0 | 0.00 | 53.86 | 53.86 | 53.86 | 0 |
| 1727973000 | 53.86 | 0.09 | 0.17 | 53.86 | 53.86 | 53.86 | 765 |
| 1727886600 | 53.77 | 0.03 | 0.06 | 53.77 | 53.77 | 53.77 | 1165 |
| 1727800200 | 53.74 | 0.47 | 0.88 | 53.74 | 53.74 | 53.74 | 30998 |
| 1727713800 | 53.27 | 0 | 0.00 | 53.27 | 53.27 | 53.27 | 0 |
| 1727454600 | 53.27 | -0.13 | -0.24 | 53.27 | 53.27 | 53.27 | 34139 |
| 1727368200 | 53.4 | 0.31 | 0.58 | 53.4 | 53.4 | 53.4 | 39 |
| 1727281800 | 53.09 | -0.02 | -0.04 | 53.09 | 53.09 | 53.09 | 1229 |
| 1727195400 | 53.11 | 0 | 0.00 | 53.11 | 53.11 | 53.11 | 0 |
| 1727109000 | 53.11 | 0.66 | 1.26 | 53.11 | 53.11 | 53.11 | 31367 |
| 1726849800 | 52.45 | -0.15 | -0.29 | 52.45 | 52.45 | 52.45 | 31267 |
| 1726763400 | 52.6 | -0.04 | -0.08 | 52.6 | 52.6 | 52.6 | 13 |
| 1726677000 | 52.64 | 0.58 | 1.11 | 52.64 | 52.64 | 52.64 | 1100 |
| 1726590600 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1726504200 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1726245000 | 52.06 | 0.36 | 0.70 | 52.06 | 52.06 | 52.06 | 1206 |
| 1726158600 | 51.7 | 0.69 | 1.35 | 51.7 | 51.7 | 51.7 | 31562 |
| 1726072200 | 51.01 | 0 | 0.00 | 51.01 | 51.01 | 51.01 | 0 |
| 1725985800 | 51.01 | -1.3 | -2.49 | 51.01 | 51.01 | 51.01 | 31562 |
| 1725899400 | 52.31 | 0 | 0.00 | 52.31 | 52.31 | 52.31 | 0 |
| 1725640200 | 52.31 | 0 | 0.00 | 52.31 | 52.31 | 52.31 | 0 |
| 1725553800 | 52.31 | -0.64 | -1.21 | 52.31 | 52.31 | 52.31 | 1 |
| 1725467400 | 52.95 | 0.1 | 0.19 | 52.95 | 52.95 | 52.95 | 247 |
| 1725381000 | 52.85 | 0.4 | 0.76 | 52.85 | 52.85 | 52.85 | 33089 |
| 1725294600 | 52.45 | 0.04 | 0.08 | 52.45 | 52.45 | 52.45 | 1297 |
| 1725035400 | 52.41 | 0 | 0.00 | 52.41 | 52.41 | 52.41 | 0 |
| 1724949000 | 52.41 | -0.03 | -0.06 | 52.41 | 52.41 | 52.41 | 6 |
| 1724862600 | 52.44 | 0 | 0.00 | 52.44 | 52.44 | 52.44 | 0 |
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
