We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 1.64 | 5.58583106267 | 29.36 | 31.08 | 28.86 | 694747 | 29.89594366 | DE |
| 4 | 0.5 | 1.6393442623 | 30.5 | 31.56 | 27.64 | 793889 | 30.15309209 | DE |
| 12 | 3.06 | 10.9520400859 | 27.94 | 31.56 | 27.56 | 675094 | 29.81388732 | DE |
| 26 | 0.92 | 3.0585106383 | 30.08 | 31.56 | 27.3 | 630829 | 29.1793264 | DE |
| 52 | 7.06 | 29.4903926483 | 23.94 | 31.56 | 23.94 | 633000 | 27.86263602 | DE |
| 156 | 7.81 | 33.6783096162 | 23.19 | 31.56 | 16.435 | 754998 | 23.71960952 | DE |
| 260 | 14.375 | 86.4661654135 | 16.625 | 31.56 | 10.05 | 943195 | 21.19671063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 31 | 0.22 | 0.71 | 30.7 | 31.08 | 30.56 | 306664 |
| 1744821000 | 30.78 | 0.22 | 0.72 | 30.56 | 30.78 | 30.54 | 513152 |
| 1744734600 | 30.56 | 0.6 | 2.00 | 30.06 | 30.58 | 30 | 739663 |
| 1744648200 | 29.96 | 0.32 | 1.08 | 30 | 30.06 | 29.68 | 578361 |
| 1744389000 | 29.64 | 0.78 | 2.70 | 29 | 29.78 | 28.78 | 802495 |
| 1744302600 | 28.86 | 0.58 | 2.05 | 29.36 | 29.44 | 28.86 | 947813 |
| 1744216200 | 28.28 | -1.04 | -3.55 | 28.72 | 28.98 | 27.64 | 959397 |
| 1744129800 | 29.32 | 0.32 | 1.10 | 29.2 | 29.52 | 28.88 | 755286 |
| 1744043400 | 29 | -2.02 | -6.51 | 29.2 | 30.2 | 28.7 | 1884888 |
| 1743787800 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1743701400 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1743615000 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1743528600 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1743442200 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1743183000 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1743096600 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1743010200 | 31.02 | 0.36 | 1.17 | 30.7 | 31.12 | 30.58 | 509419 |
| 1742923800 | 30.66 | 0.16 | 0.52 | 30.58 | 30.86 | 30.56 | 978298 |
| 1742837400 | 30.5 | -0.1 | -0.33 | 30.58 | 30.72 | 30.32 | 516980 |
| 1742578200 | 30.6 | -0.04 | -0.13 | 30.64 | 30.7 | 30.24 | 1309549 |
| 1742491800 | 30.64 | 0.22 | 0.72 | 30.5 | 30.64 | 30.34 | 664797 |
| 1742405400 | 30.42 | 0.04 | 0.13 | 30.44 | 30.62 | 30.34 | 403917 |
| 1742319000 | 30.38 | -0.02 | -0.07 | 30.44 | 30.46 | 30.06 | 508627 |
| 1742232600 | 30.4 | 0.5 | 1.67 | 30 | 30.46 | 29.92 | 462058 |
| 1741973400 | 29.9 | 0.28 | 0.95 | 29.66 | 29.98 | 29.62 | 507468 |
| 1741887000 | 29.62 | -0.2 | -0.67 | 29.8 | 29.8 | 29.62 | 497987 |
| 1741800600 | 29.82 | 0.18 | 0.61 | 29.64 | 29.96 | 29.62 | 460370 |
| 1741714200 | 29.64 | -0.66 | -2.18 | 30.3 | 30.42 | 29.58 | 835231 |
| 1741627800 | 30.3 | 0.3 | 1.00 | 30.08 | 30.58 | 30.04 | 688102 |
| 1741368600 | 30 | 0.58 | 1.97 | 29.42 | 30.32 | 29.34 | 893292 |
| 1741282200 | 29.42 | -0.5 | -1.67 | 29.94 | 30.04 | 29.1 | 1101728 |
| 1741195800 | 29.92 | -0.28 | -0.93 | 30.06 | 30.32 | 29.92 | 687339 |
| 1741109400 | 30.2 | -0.62 | -2.01 | 29.92 | 30.24 | 29.8 | 657536 |
| 1741023000 | 30.82 | 0.12 | 0.39 | 30.56 | 30.84 | 30.56 | 602785 |
| 1740763800 | 30.7 | -0.34 | -1.10 | 30.88 | 30.96 | 30.6 | 1457901 |
| 1740677400 | 31.04 | 0.2 | 0.65 | 30.84 | 31.04 | 30.8 | 595354 |
| 1740591000 | 30.84 | 0.14 | 0.46 | 30.64 | 30.92 | 30.64 | 878901 |
| 1740504600 | 30.7 | 0.36 | 1.19 | 30.4 | 30.88 | 30.38 | 585117 |
| 1740418200 | 30.34 | 0.06 | 0.20 | 30.4 | 30.48 | 30.06 | 573608 |
| 1740159000 | 30.28 | 0.38 | 1.27 | 29.92 | 30.28 | 29.88 | 687433 |
| 1740072600 | 29.9 | 0.2 | 0.67 | 29.72 | 30 | 29.66 | 470846 |
| 1739986200 | 29.7 | -0.04 | -0.13 | 29.66 | 29.86 | 29.56 | 467649 |
| 1739899800 | 29.74 | -0.14 | -0.47 | 29.8 | 29.86 | 29.64 | 338736 |
| 1739813400 | 29.88 | -0.02 | -0.07 | 29.94 | 29.96 | 29.68 | 586274 |
| 1739554200 | 29.9 | 0.28 | 0.95 | 30.58 | 30.66 | 29.8 | 723853 |
| 1739467800 | 29.62 | 0.48 | 1.65 | 29.5 | 29.9 | 29.32 | 911859 |
| 1739381400 | 29.14 | 0 | 0.00 | 29.2 | 29.38 | 28.9 | 537236 |
| 1739295000 | 29.14 | 0.08 | 0.28 | 29.04 | 29.26 | 29 | 405563 |
| 1739208600 | 29.06 | 0.32 | 1.11 | 28.84 | 29.28 | 28.84 | 598922 |
| 1738949400 | 28.74 | 0.06 | 0.21 | 28.68 | 28.94 | 28.6 | 627377 |
| 1738863000 | 28.68 | -0.06 | -0.21 | 28.74 | 28.82 | 28.58 | 832830 |
| 1738776600 | 28.74 | 0.26 | 0.91 | 28.56 | 28.74 | 28.46 | 444730 |
| 1738690200 | 28.48 | -0.18 | -0.63 | 28.56 | 28.64 | 28.34 | 323165 |
| 1738603800 | 28.66 | -0.04 | -0.14 | 28.3 | 28.66 | 28.24 | 496736 |
| 1738344600 | 28.7 | 0.26 | 0.91 | 28.44 | 28.74 | 28.34 | 627714 |
| 1738258200 | 28.44 | 0.38 | 1.35 | 28.04 | 28.68 | 28.04 | 583740 |
| 1738171800 | 28.06 | -0.08 | -0.28 | 28.12 | 28.22 | 27.94 | 454670 |
| 1738085400 | 28.14 | 0.22 | 0.79 | 27.94 | 28.34 | 27.92 | 634433 |
| 1737999000 | 27.92 | 0.22 | 0.79 | 27.64 | 28.1 | 27.56 | 444395 |
| 1737739800 | 27.7 | -0.3 | -1.07 | 28.1 | 28.24 | 27.56 | 662436 |
| 1737653400 | 28 | 0.04 | 0.14 | 27.94 | 28.04 | 27.82 | 488738 |
| 1737567000 | 27.96 | -0.24 | -0.85 | 28.2 | 28.2 | 27.9 | 563775 |
| 1737480600 | 28.2 | -0.14 | -0.49 | 28.26 | 28.34 | 28.02 | 362450 |
| 1737394200 | 28.34 | -0.12 | -0.42 | 28.46 | 28.46 | 28.16 | 256425 |
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
