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 | -0.74 | -2.51358695652 | 29.44 | 30.18 | 28.1 | 67235 | 29.01561014 | DE |
| 4 | 0.74 | 2.64663805436 | 27.96 | 32.96 | 27.84 | 86489 | 30.48262333 | DE |
| 12 | -0.5 | -1.71232876712 | 29.2 | 32.96 | 27.82 | 75843 | 29.82977711 | DE |
| 26 | -6.3 | -18 | 35 | 38.5 | 27.82 | 81244 | 32.05750646 | DE |
| 52 | 2.86 | 11.0681114551 | 25.84 | 38.5 | 24.96 | 81564 | 31.22045054 | DE |
| 156 | -6.3 | -18 | 35 | 43.22 | 23.2 | 83625 | 33.68105918 | DE |
| 260 | -8.3 | -22.4324324324 | 37 | 46.82 | 20.68 | 96996 | 34.43296733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 28.32 | -0.34 | -1.19 | 28.5 | 28.66 | 28.1 | 89654 |
| 1732642200 | 28.66 | -0.86 | -2.91 | 29.22 | 29.26 | 28.62 | 85592 |
| 1732555800 | 29.52 | -0.36 | -1.20 | 29.9 | 30.18 | 29.12 | 58018 |
| 1732296600 | 29.88 | 0.46 | 1.56 | 29.44 | 29.9 | 29.1 | 47656 |
| 1732210200 | 29.42 | -0.12 | -0.41 | 29.44 | 29.76 | 29.3 | 55255 |
| 1732123800 | 29.54 | -0.54 | -1.80 | 30.14 | 30.4 | 29.54 | 30942 |
| 1732037400 | 30.08 | -0.68 | -2.21 | 30.78 | 31.36 | 29.88 | 75207 |
| 1731951000 | 30.76 | -0.02 | -0.06 | 30.7 | 31.14 | 30.46 | 77793 |
| 1731691800 | 30.78 | -0.12 | -0.39 | 30.86 | 31.2 | 30.62 | 47933 |
| 1731605400 | 30.9 | 0.02 | 0.06 | 30.98 | 31.14 | 30.58 | 67507 |
| 1731519000 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1731432600 | 30.88 | -0.62 | -1.97 | 31.12 | 31.14 | 30.7 | 42770 |
| 1731346200 | 31.5 | 0.06 | 0.19 | 31.74 | 31.86 | 31.44 | 26129 |
| 1731087000 | 31.44 | -0.74 | -2.30 | 32.119999 | 32.119999 | 31.32 | 90811 |
| 1731000600 | 32.18 | -0.06 | -0.19 | 32.5 | 32.96 | 32.18 | 152723 |
| 1730914200 | 32.24 | 1.4 | 4.54 | 31.4 | 32.439999 | 31.34 | 198008 |
| 1730827800 | 30.84 | 0.92 | 3.07 | 30 | 30.96 | 30 | 104888 |
| 1730741400 | 29.92 | 0.18 | 0.61 | 29.6 | 30.4 | 29.36 | 98700 |
| 1730482200 | 29.74 | 0.06 | 0.20 | 29.58 | 30.1 | 29.36 | 77789 |
| 1730395800 | 29.68 | 1.62 | 5.77 | 27.96 | 30.66 | 27.84 | 215912 |
| 1730309400 | 28.06 | -0.92 | -3.17 | 28.7 | 28.78 | 27.82 | 141947 |
| 1730223000 | 28.98 | -0.56 | -1.90 | 29.48 | 29.6 | 28.9 | 52768 |
| 1730136600 | 29.54 | -0.34 | -1.14 | 29.92 | 29.92 | 29.12 | 97204 |
| 1729873800 | 29.88 | 0.4 | 1.36 | 29.4 | 30.28 | 29.24 | 92970 |
| 1729787400 | 29.48 | 0.36 | 1.24 | 29.18 | 30 | 29.16 | 76105 |
| 1729701000 | 29.12 | 0.42 | 1.46 | 28.9 | 29.18 | 28.2 | 83378 |
| 1729614600 | 28.7 | -0.04 | -0.14 | 28.44 | 28.74 | 28.12 | 83671 |
| 1729528200 | 28.74 | -0.62 | -2.11 | 29.2 | 29.7 | 28.74 | 55048 |
| 1729269000 | 29.36 | 0.36 | 1.24 | 28.88 | 29.64 | 28.88 | 34501 |
| 1729182600 | 29 | 0.22 | 0.76 | 28.76 | 29.34 | 28.7 | 37803 |
| 1729096200 | 28.78 | -0.14 | -0.48 | 28.52 | 29 | 28.5 | 60547 |
| 1729009800 | 28.92 | -0.32 | -1.09 | 29.22 | 29.44 | 28.8 | 51969 |
| 1728923400 | 29.24 | 0.16 | 0.55 | 29.06 | 29.96 | 28.88 | 84245 |
| 1728664200 | 29.08 | 0.22 | 0.76 | 28.82 | 29.08 | 28.76 | 93096 |
| 1728577800 | 28.86 | 0.04 | 0.14 | 28.7 | 28.96 | 28.7 | 38936 |
| 1728491400 | 28.82 | -0.36 | -1.23 | 29.1 | 29.16 | 28.5 | 81581 |
| 1728405000 | 29.18 | -0.48 | -1.62 | 29.26 | 29.82 | 29.02 | 54053 |
| 1728318600 | 29.66 | 0.36 | 1.23 | 29.36 | 29.7 | 28.98 | 54031 |
| 1728059400 | 29.3 | 0.76 | 2.66 | 28.54 | 29.5 | 28.54 | 114222 |
| 1727973000 | 28.54 | -0.48 | -1.65 | 28.98 | 29.22 | 28.52 | 64992 |
| 1727886600 | 29.02 | 0.5 | 1.75 | 28.52 | 29.38 | 28.46 | 77774 |
| 1727800200 | 28.52 | -1.26 | -4.23 | 29.84 | 29.98 | 28.52 | 132549 |
| 1727713800 | 29.78 | -1.82 | -5.76 | 30.94 | 30.98 | 29.34 | 137649 |
| 1727454600 | 31.6 | 0.1 | 0.32 | 31.58 | 31.68 | 31.2 | 108302 |
| 1727368200 | 31.5 | 0.6 | 1.94 | 31.32 | 31.7 | 31.18 | 84724 |
| 1727281800 | 30.9 | -0.12 | -0.39 | 30.8 | 31 | 30.6 | 44852 |
| 1727195400 | 31.02 | 0.3 | 0.98 | 31.14 | 31.26 | 30.74 | 44261 |
| 1727109000 | 30.72 | 0.1 | 0.33 | 30.82 | 31.02 | 30.38 | 45703 |
| 1726849800 | 30.62 | -0.56 | -1.80 | 31.16 | 31.16 | 30.6 | 60160 |
| 1726763400 | 31.18 | 0.94 | 3.11 | 30.62 | 31.24 | 30.42 | 99392 |
| 1726677000 | 30.24 | 1.1 | 3.77 | 29.24 | 30.36 | 29.24 | 61008 |
| 1726590600 | 29.14 | 0.4 | 1.39 | 28.94 | 29.18 | 28.7 | 40633 |
| 1726504200 | 28.74 | -0.26 | -0.90 | 28.9 | 28.9 | 28.46 | 70544 |
| 1726245000 | 29 | 0.1 | 0.35 | 29.2 | 29.3 | 28.96 | 60488 |
| 1726158600 | 28.9 | -0.14 | -0.48 | 29.46 | 29.52 | 28.5 | 86951 |
| 1726072200 | 29.04 | -0.28 | -0.95 | 29.4 | 29.74 | 29.02 | 59844 |
| 1725985800 | 29.32 | 0.08 | 0.27 | 29.32 | 29.62 | 29.24 | 36141 |
| 1725899400 | 29.24 | 0.06 | 0.21 | 29.38 | 29.62 | 29.2 | 36556 |
| 1725640200 | 29.18 | -0.4 | -1.35 | 29.58 | 29.74 | 29.04 | 45758 |
| 1725553800 | 29.58 | 0.32 | 1.09 | 29.2 | 30.16 | 29.1 | 45105 |
| 1725467400 | 29.26 | -0.5 | -1.68 | 29.46 | 29.62 | 29.24 | 70416 |
| 1725381000 | 29.76 | -0.62 | -2.04 | 30.46 | 30.72 | 29.68 | 69180 |
| 1725294600 | 30.38 | 0.08 | 0.26 | 30.4 | 30.48 | 29.66 | 42374 |
| 1725035400 | 30.3 | 0.3 | 1.00 | 30 | 30.4 | 29.92 | 93447 |
| 1724949000 | 30 | 0.18 | 0.60 | 29.82 | 30.1 | 29.82 | 51927 |
| 1724862600 | 29.82 | -0.24 | -0.80 | 30.3 | 30.3 | 29.6 | 36045 |
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
