We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.54 | 2.33564013841 | 23.12 | 24.32 | 23.12 | 99625 | 23.57595313 | DE |
| 4 | 0.98 | 4.32098765432 | 22.68 | 24.32 | 22.2 | 126331 | 23.14081784 | DE |
| 12 | -1.6 | -6.33412509897 | 25.26 | 25.46 | 21.52 | 193745 | 23.24549698 | DE |
| 26 | -3.46 | -12.7581120944 | 27.12 | 29.36 | 21.52 | 181519 | 24.62625115 | DE |
| 52 | 1.1 | 4.87588652482 | 22.56 | 34.3 | 21.52 | 217292 | 27.03744627 | DE |
| 156 | -2.75 | -10.4127224536 | 26.41 | 34.3 | 19.63 | 215204 | 25.55722418 | DE |
| 260 | -31.49 | -57.0988213962 | 55.15 | 57.45 | 19.63 | 226857 | 30.46141011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 23.66 | -0.12 | -0.50 | 23.86 | 24 | 23.64 | 79888 |
| 1735839000 | 23.78 | -0.1 | -0.42 | 24.08 | 24.32 | 23.46 | 98983 |
| 1735666200 | 23.88 | 0.42 | 1.79 | 23.48 | 23.88 | 23.38 | 46706 |
| 1735579800 | 23.46 | 0.04 | 0.17 | 23.42 | 23.64 | 23.3 | 125721 |
| 1735320600 | 23.42 | 0.26 | 1.12 | 23.12 | 23.48 | 23.12 | 127091 |
| 1735061400 | 23.16 | 0.18 | 0.78 | 23 | 23.22 | 23 | 89922 |
| 1734975000 | 22.98 | 0.02 | 0.09 | 22.96 | 23 | 22.74 | 88973 |
| 1734715800 | 22.96 | 0.4 | 1.77 | 22.4 | 23 | 22.32 | 350163 |
| 1734629400 | 22.56 | -0.38 | -1.66 | 22.26 | 22.8 | 22.2 | 136724 |
| 1734543000 | 22.94 | 0.2 | 0.88 | 22.78 | 23.06 | 22.76 | 119834 |
| 1734456600 | 22.74 | -0.14 | -0.61 | 22.58 | 22.94 | 22.52 | 141520 |
| 1734370200 | 22.88 | -0.36 | -1.55 | 23.12 | 23.28 | 22.78 | 106776 |
| 1734111000 | 23.24 | -0.22 | -0.94 | 23.36 | 23.6 | 23.12 | 97204 |
| 1734024600 | 23.46 | 0.12 | 0.51 | 23.96 | 24.06 | 23.3 | 137943 |
| 1733938200 | 23.34 | -0.12 | -0.51 | 23.36 | 23.46 | 23.2 | 66275 |
| 1733851800 | 23.46 | 0.12 | 0.51 | 23.08 | 23.46 | 23.02 | 130538 |
| 1733765400 | 23.34 | 0.48 | 2.10 | 23.08 | 23.44 | 23.02 | 128240 |
| 1733506200 | 22.86 | 0.3 | 1.33 | 22.68 | 23.12 | 22.58 | 155020 |
| 1733419800 | 22.56 | 0.46 | 2.08 | 22.12 | 22.72 | 22.12 | 163744 |
| 1733333400 | 22.1 | 0.14 | 0.64 | 21.9 | 22.24 | 21.88 | 171614 |
| 1733247000 | 21.96 | -0.32 | -1.44 | 22.28 | 22.44 | 21.96 | 213731 |
| 1733160600 | 22.28 | -0.44 | -1.94 | 22.4 | 22.54 | 22.14 | 153339 |
| 1732901400 | 22.72 | 0 | 0.00 | 22.7 | 22.84 | 22.54 | 130566 |
| 1732815000 | 22.72 | 0.06 | 0.26 | 22.54 | 22.84 | 22.54 | 96241 |
| 1732728600 | 22.66 | 0.16 | 0.71 | 22.44 | 22.78 | 22.26 | 152394 |
| 1732642200 | 22.5 | -0.54 | -2.34 | 22.7 | 22.9 | 22.42 | 227776 |
| 1732555800 | 23.04 | -0.1 | -0.43 | 23.22 | 23.44 | 22.98 | 268288 |
| 1732296600 | 23.14 | 0.22 | 0.96 | 22.96 | 23.28 | 22.7 | 216145 |
| 1732210200 | 22.92 | 0.22 | 0.97 | 22.7 | 23.14 | 22.7 | 267957 |
| 1732123800 | 22.7 | -0.18 | -0.79 | 24.08 | 24.4 | 22.64 | 513316 |
| 1732037400 | 22.88 | 0.18 | 0.79 | 22.68 | 22.88 | 22.36 | 265627 |
| 1731951000 | 22.7 | 0.32 | 1.43 | 22.3 | 22.82 | 22.3 | 168217 |
| 1731691800 | 22.38 | -0.26 | -1.15 | 22.44 | 22.76 | 22.32 | 256723 |
| 1731605400 | 22.64 | -0.32 | -1.39 | 22.7 | 22.8 | 22.48 | 150528 |
| 1731519000 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1731432600 | 22.96 | -0.24 | -1.03 | 22.86 | 23.14 | 22.84 | 311257 |
| 1731346200 | 23.2 | 0.68 | 3.02 | 22.76 | 23.24 | 22.7 | 251071 |
| 1731087000 | 22.52 | -0.18 | -0.79 | 22.76 | 22.94 | 22.52 | 191968 |
| 1731000600 | 22.7 | 0.88 | 4.03 | 22 | 22.98 | 22 | 207439 |
| 1730914200 | 21.82 | -0.52 | -2.33 | 22.06 | 22.36 | 21.52 | 380935 |
| 1730827800 | 22.34 | -0.04 | -0.18 | 22.44 | 22.5 | 22.24 | 167269 |
| 1730741400 | 22.38 | 0.16 | 0.72 | 22.42 | 22.54 | 22.24 | 199190 |
| 1730482200 | 22.22 | -0.26 | -1.16 | 22.2 | 22.58 | 22.08 | 279422 |
| 1730395800 | 22.48 | -2.58 | -10.30 | 23.98 | 24.3 | 22.48 | 772649 |
| 1730309400 | 25.06 | 0.24 | 0.97 | 24.68 | 25.06 | 24.64 | 544390 |
| 1730223000 | 24.82 | -0.3 | -1.19 | 25.12 | 25.2 | 24.78 | 122304 |
| 1730136600 | 25.12 | 0.06 | 0.24 | 25.12 | 25.32 | 24.84 | 113756 |
| 1729873800 | 25.06 | 0.12 | 0.48 | 24.88 | 25.06 | 24.72 | 134949 |
| 1729787400 | 24.94 | 0.22 | 0.89 | 24.74 | 25.2 | 24.74 | 110515 |
| 1729701000 | 24.72 | -0.24 | -0.96 | 24.84 | 25.12 | 24.72 | 167068 |
| 1729614600 | 24.96 | 0.08 | 0.32 | 24.88 | 25.02 | 24.66 | 154234 |
| 1729528200 | 24.88 | -0.12 | -0.48 | 24.96 | 25.3 | 24.86 | 173853 |
| 1729269000 | 25 | 0.16 | 0.64 | 24.88 | 25.28 | 24.88 | 212053 |
| 1729182600 | 24.84 | -0.06 | -0.24 | 24.9 | 25.28 | 24.84 | 146834 |
| 1729096200 | 24.9 | 0 | 0.00 | 24.88 | 25.06 | 24.72 | 153448 |
| 1729009800 | 24.9 | -0.18 | -0.72 | 25 | 25.06 | 24.76 | 182432 |
| 1728923400 | 25.08 | -0.22 | -0.87 | 25.34 | 25.46 | 24.86 | 170085 |
| 1728664200 | 25.3 | -0.02 | -0.08 | 25.26 | 25.36 | 25.08 | 138734 |
| 1728577800 | 25.32 | 0.08 | 0.32 | 25.16 | 25.32 | 25.04 | 159925 |
| 1728491400 | 25.24 | -0.12 | -0.47 | 25.26 | 25.34 | 25.06 | 161514 |
| 1728405000 | 25.36 | -0.36 | -1.40 | 25.38 | 25.74 | 25.32 | 230784 |
| 1728318600 | 25.72 | 0.86 | 3.46 | 25.6 | 26.14 | 25.26 | 289814 |
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
