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 | -1.1 | -2.61282660333 | 42.1 | 42.4 | 40.65 | 1728 | 41.10298611 | DE |
| 4 | -1.15 | -2.72835112693 | 42.15 | 42.9 | 40.65 | 1095 | 41.75207591 | DE |
| 12 | -1.65 | -3.86869871043 | 42.65 | 45.15 | 40.2 | 1433 | 43.02167942 | DE |
| 26 | -8.6 | -17.3387096774 | 49.6 | 50.2 | 40.2 | 1157 | 43.51617156 | DE |
| 52 | -8.1 | -16.4969450102 | 49.1 | 50.9 | 40.2 | 1378 | 45.67786332 | DE |
| 156 | -31.4 | -43.3701657459 | 72.4 | 79.6 | 37.05 | 2384 | 51.09156959 | DE |
| 260 | -31.4 | -43.3701657459 | 72.4 | 79.6 | 37.05 | 2384 | 51.09156959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 41 | 0.35 | 0.86 | 40.7 | 41.6 | 40.7 | 1082 |
| 1732210200 | 40.65 | -0.5 | -1.22 | 41 | 41 | 40.65 | 1589 |
| 1732123800 | 41.15 | 0.5 | 1.23 | 40.7 | 41.4 | 40.7 | 1416 |
| 1732037400 | 40.65 | -1.35 | -3.21 | 42 | 42 | 40.65 | 2845 |
| 1731951000 | 42 | 0.45 | 1.08 | 41.6 | 42.4 | 41.6 | 1544 |
| 1731691800 | 41.55 | -0.05 | -0.12 | 42.1 | 42.1 | 41.55 | 1246 |
| 1731605400 | 41.6 | -0.6 | -1.42 | 41.6 | 42.35 | 41.6 | 1090 |
| 1731519000 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1731432600 | 42.2 | -0.7 | -1.63 | 42.3 | 42.3 | 42 | 1025 |
| 1731346200 | 42.9 | 0.75 | 1.78 | 42.4 | 42.9 | 42.3 | 130 |
| 1731087000 | 42.15 | -0.3 | -0.71 | 42.9 | 42.9 | 42.1 | 477 |
| 1731000600 | 42.45 | 0.35 | 0.83 | 42.2 | 42.5 | 42.05 | 1376 |
| 1730914200 | 42.1 | 0 | 0.00 | 42.3 | 42.3 | 42.05 | 637 |
| 1730827800 | 42.1 | -0.3 | -0.71 | 42.2 | 42.3 | 42.1 | 423 |
| 1730741400 | 42.4 | -0.05 | -0.12 | 42.5 | 42.5 | 42.15 | 518 |
| 1730482200 | 42.45 | 0.05 | 0.12 | 42.4 | 42.45 | 42.05 | 376 |
| 1730395800 | 42.4 | 0.1 | 0.24 | 42.3 | 42.55 | 42.1 | 816 |
| 1730309400 | 42.3 | -0.4 | -0.94 | 42.3 | 42.5 | 42.1 | 2040 |
| 1730223000 | 42.7 | 0.1 | 0.23 | 42.55 | 42.75 | 42.2 | 798 |
| 1730136600 | 42.6 | -0.2 | -0.47 | 42.8 | 42.8 | 42.15 | 938 |
| 1729873800 | 42.8 | 0.65 | 1.54 | 42.15 | 42.8 | 42.15 | 206 |
| 1729787400 | 42.15 | -0.15 | -0.35 | 42.25 | 42.4 | 42.15 | 1155 |
| 1729701000 | 42.3 | 0 | 0.00 | 42.55 | 42.55 | 42.3 | 73 |
| 1729614600 | 42.3 | -0.1 | -0.24 | 42.55 | 42.95 | 42.3 | 1618 |
| 1729528200 | 42.4 | -0.1 | -0.24 | 42.5 | 42.5 | 42.4 | 904 |
| 1729269000 | 42.5 | -0.1 | -0.23 | 42.5 | 42.95 | 42.35 | 396 |
| 1729182600 | 42.6 | 0.05 | 0.12 | 42.25 | 42.8 | 42.25 | 1387 |
| 1729096200 | 42.55 | -0.4 | -0.93 | 42.95 | 42.95 | 42.5 | 292 |
| 1729009800 | 42.95 | 0.1 | 0.23 | 42.95 | 42.95 | 42.5 | 1367 |
| 1728923400 | 42.85 | 0.3 | 0.71 | 43 | 43 | 42.3 | 920 |
| 1728664200 | 42.55 | 0.3 | 0.71 | 42.45 | 42.9 | 42.2 | 931 |
| 1728577800 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1728491400 | 42.25 | 1.15 | 2.80 | 40.4 | 42.5 | 40.4 | 2793 |
| 1728405000 | 41.1 | -1.85 | -4.31 | 42.8 | 43 | 40.2 | 3723 |
| 1728318600 | 42.95 | -0.45 | -1.04 | 43.4 | 44.1 | 42.5 | 3033 |
| 1728059400 | 43.4 | -0.55 | -1.25 | 43.95 | 44.35 | 43.4 | 1622 |
| 1727973000 | 43.95 | 0.55 | 1.27 | 43.4 | 44.35 | 43.4 | 487 |
| 1727886600 | 43.4 | 0 | 0.00 | 44.35 | 44.35 | 43.2 | 824 |
| 1727800200 | 43.4 | -0.05 | -0.12 | 44 | 44.5 | 42.75 | 2105 |
| 1727713800 | 43.45 | -0.1 | -0.23 | 44 | 44 | 43.4 | 340 |
| 1727454600 | 43.55 | -0.45 | -1.02 | 44.1 | 44.1 | 43.55 | 2037 |
| 1727368200 | 44 | -0.2 | -0.45 | 43.8 | 44.5 | 43.8 | 9735 |
| 1727281800 | 44.2 | 0.1 | 0.23 | 44 | 44.2 | 43.8 | 314 |
| 1727195400 | 44.1 | 0.05 | 0.11 | 44 | 44.1 | 43.75 | 444 |
| 1727109000 | 44.05 | 0.25 | 0.57 | 43.75 | 44.05 | 43.75 | 569 |
| 1726849800 | 43.8 | -0.15 | -0.34 | 43.85 | 43.85 | 43.8 | 818 |
| 1726763400 | 43.95 | 0.05 | 0.11 | 43.9 | 44.25 | 43.85 | 1135 |
| 1726677000 | 43.9 | -0.6 | -1.35 | 44.5 | 45 | 43.9 | 2562 |
| 1726590600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 79 |
| 1726504200 | 44.5 | 0.3 | 0.68 | 44 | 45.15 | 44 | 6002 |
| 1726245000 | 44.2 | -0.4 | -0.90 | 44.05 | 44.25 | 43.9 | 670 |
| 1726158600 | 44.6 | -0.3 | -0.67 | 44.85 | 44.85 | 43.85 | 416 |
| 1726072200 | 44.9 | 1.05 | 2.39 | 44.1 | 44.9 | 43.95 | 6739 |
| 1725985800 | 43.85 | 0 | 0.00 | 43.9 | 44.1 | 43.65 | 374 |
| 1725899400 | 43.85 | 0.5 | 1.15 | 43.9 | 43.9 | 43.45 | 534 |
| 1725640200 | 43.35 | 0.4 | 0.93 | 43.55 | 43.55 | 43.1 | 342 |
| 1725553800 | 42.95 | -0.55 | -1.26 | 43.5 | 44 | 42.85 | 2436 |
| 1725467400 | 43.5 | 0.55 | 1.28 | 43.3 | 43.5 | 43.3 | 219 |
| 1725381000 | 42.95 | 0.1 | 0.23 | 42.95 | 42.95 | 42.95 | 30 |
| 1725294600 | 42.85 | -0.1 | -0.23 | 43 | 43.3 | 42.85 | 1453 |
| 1725035400 | 42.95 | 0.2 | 0.47 | 42.65 | 43 | 42.65 | 1098 |
| 1724949000 | 42.75 | -0.45 | -1.04 | 43.1 | 43.1 | 42.65 | 745 |
| 1724862600 | 43.2 | 0.2 | 0.47 | 42.8 | 43.2 | 42.7 | 692 |
| 1724776200 | 43 | 0.35 | 0.82 | 42.65 | 43 | 42.65 | 134 |
| 1724689800 | 42.65 | 0.1 | 0.24 | 42.75 | 42.95 | 42.1 | 501 |
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
