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 | -0.66 | -2.52100840336 | 26.18 | 26.94 | 25.32 | 822131 | 26.32827626 | DE |
| 4 | 0.1 | 0.393391030684 | 25.42 | 26.94 | 25.28 | 547954 | 26.0798786 | DE |
| 12 | 2.06 | 8.78090366581 | 23.46 | 26.94 | 22.68 | 482741 | 24.97186185 | DE |
| 26 | 7.03 | 38.0205516495 | 18.49 | 26.94 | 18.45 | 539948 | 22.71465125 | DE |
| 52 | -3.55 | -12.2119023048 | 29.07 | 32.48 | 16.91 | 574601 | 23.51807337 | DE |
| 156 | 1.55 | 6.46641635378 | 23.97 | 32.48 | 13.305 | 458097 | 23.39983099 | DE |
| 260 | -2.59 | -9.21380291711 | 28.11 | 32.48 | 13.305 | 501288 | 24.3255342 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 26.7 | 0.4 | 1.52 | 26.44 | 26.94 | 26.24 | 600185 |
| 1741195800 | 26.3 | 0.04 | 0.15 | 26.52 | 26.74 | 25.32 | 1136744 |
| 1741109400 | 26.26 | -0.36 | -1.35 | 26.44 | 26.46 | 25.74 | 769616 |
| 1741023000 | 26.62 | 0.64 | 2.46 | 26.02 | 26.72 | 26 | 656657 |
| 1740763800 | 25.98 | -0.28 | -1.07 | 26.18 | 26.24 | 25.82 | 947455 |
| 1740677400 | 26.26 | 0.26 | 1.00 | 26.02 | 26.42 | 25.92 | 409783 |
| 1740591000 | 26 | 0.04 | 0.15 | 26 | 26.38 | 25.74 | 612711 |
| 1740504600 | 25.96 | -0.02 | -0.08 | 25.9 | 26.16 | 25.72 | 340119 |
| 1740418200 | 25.98 | 0.32 | 1.25 | 25.74 | 26.04 | 25.68 | 384164 |
| 1740159000 | 25.66 | -0.06 | -0.23 | 25.74 | 25.76 | 25.34 | 385095 |
| 1740072600 | 25.72 | -0.08 | -0.31 | 25.9 | 25.94 | 25.5 | 360021 |
| 1739986200 | 25.8 | -0.48 | -1.83 | 26.3 | 26.48 | 25.8 | 559257 |
| 1739899800 | 26.28 | 0.22 | 0.84 | 26.08 | 26.38 | 25.96 | 199369 |
| 1739813400 | 26.06 | 0.28 | 1.09 | 25.78 | 26.68 | 25.78 | 626416 |
| 1739554200 | 25.78 | -0.5 | -1.90 | 26.24 | 26.3 | 25.28 | 673798 |
| 1739467800 | 26.28 | 0.22 | 0.84 | 26.3 | 26.5 | 25.9 | 614802 |
| 1739381400 | 26.06 | 0.28 | 1.09 | 25.84 | 26.2 | 25.76 | 627827 |
| 1739295000 | 25.78 | 0.08 | 0.31 | 25.78 | 25.92 | 25.58 | 306826 |
| 1739208600 | 25.7 | 0.16 | 0.63 | 25.5 | 25.78 | 25.5 | 256258 |
| 1738949400 | 25.54 | 0.1 | 0.39 | 25.42 | 25.6 | 25.32 | 491976 |
| 1738863000 | 25.44 | 0.6 | 2.42 | 25.02 | 25.64 | 25 | 375643 |
| 1738776600 | 24.84 | -0.26 | -1.04 | 25.04 | 25.14 | 24.68 | 360320 |
| 1738690200 | 25.1 | 0.74 | 3.04 | 24.76 | 25.44 | 24.74 | 625006 |
| 1738603800 | 24.36 | -0.3 | -1.22 | 24.18 | 24.46 | 23.9 | 441093 |
| 1738344600 | 24.66 | -0.08 | -0.32 | 24.72 | 24.82 | 24.58 | 545567 |
| 1738258200 | 24.74 | -0.3 | -1.20 | 25.08 | 25.26 | 24.66 | 509701 |
| 1738171800 | 25.04 | -0.2 | -0.79 | 25.24 | 25.32 | 25.04 | 273561 |
| 1738085400 | 25.24 | 0 | 0.00 | 25.2 | 25.34 | 25 | 345701 |
| 1737999000 | 25.24 | 0.38 | 1.53 | 24.7 | 25.48 | 24.68 | 463946 |
| 1737739800 | 24.86 | 0.08 | 0.32 | 24.8 | 25 | 24.58 | 342374 |
| 1737653400 | 24.78 | -0.16 | -0.64 | 24.94 | 24.96 | 24.54 | 346940 |
| 1737567000 | 24.94 | 0.42 | 1.71 | 24.5 | 25.22 | 24.46 | 503939 |
| 1737480600 | 24.52 | 0.02 | 0.08 | 24.5 | 24.74 | 24.3 | 293891 |
| 1737394200 | 24.5 | -0.02 | -0.08 | 24.62 | 24.94 | 24.5 | 340569 |
| 1737135000 | 24.52 | 0.02 | 0.08 | 24.7 | 24.8 | 24.4 | 377410 |
| 1737048600 | 24.5 | 0.2 | 0.82 | 24.36 | 24.82 | 24.26 | 479806 |
| 1736962200 | 24.3 | 0.5 | 2.10 | 23.92 | 24.42 | 23.7 | 627736 |
| 1736875800 | 23.8 | -0.08 | -0.34 | 24 | 24 | 23.56 | 411358 |
| 1736789400 | 23.88 | -0.32 | -1.32 | 24.14 | 24.14 | 23.66 | 410055 |
| 1736530200 | 24.2 | -0.44 | -1.79 | 23.76 | 24.48 | 23.5 | 603546 |
| 1736443800 | 24.64 | -0.24 | -0.96 | 24.8 | 24.9 | 24.42 | 398439 |
| 1736357400 | 24.88 | 0.04 | 0.16 | 24.82 | 24.94 | 24.52 | 580904 |
| 1736271000 | 24.84 | 0.48 | 1.97 | 24.32 | 24.84 | 24.22 | 637294 |
| 1736184600 | 24.36 | 0.22 | 0.91 | 24.12 | 24.41 | 24 | 403059 |
| 1735925400 | 24.14 | -0.04 | -0.17 | 24.04 | 24.6 | 24.04 | 381816 |
| 1735839000 | 24.18 | 0.54 | 2.28 | 23.74 | 24.34 | 23.66 | 348021 |
| 1735666200 | 23.64 | 0.14 | 0.60 | 23.48 | 23.78 | 23.48 | 166604 |
| 1735579800 | 23.5 | 0.02 | 0.09 | 23.4 | 23.68 | 23.32 | 311537 |
| 1735320600 | 23.48 | 0.26 | 1.12 | 23.34 | 23.5 | 23.22 | 242213 |
| 1735061400 | 23.22 | -0.12 | -0.51 | 23.36 | 23.46 | 23.18 | 118440 |
| 1734975000 | 23.34 | -0.28 | -1.19 | 23.6 | 23.74 | 23.28 | 316231 |
| 1734715800 | 23.62 | 0.56 | 2.43 | 22.9 | 24 | 22.9 | 1543898 |
| 1734629400 | 23.06 | 0.14 | 0.61 | 22.76 | 23.2 | 22.68 | 502255 |
| 1734543000 | 22.92 | -0.14 | -0.61 | 23.06 | 23.34 | 22.88 | 504342 |
| 1734456600 | 23.06 | -0.02 | -0.09 | 23.7 | 23.8 | 22.96 | 480830 |
| 1734370200 | 23.08 | -0.56 | -2.37 | 23.54 | 23.64 | 22.84 | 477991 |
| 1734111000 | 23.64 | 0.14 | 0.60 | 23.46 | 23.72 | 23.24 | 465140 |
| 1734024600 | 23.5 | -0.54 | -2.25 | 23.84 | 23.84 | 23.04 | 727018 |
| 1733938200 | 24.04 | -0.08 | -0.33 | 24.02 | 24.3 | 23.96 | 325462 |
| 1733851800 | 24.12 | -0.1 | -0.41 | 24.18 | 24.32 | 23.86 | 465837 |
| 1733765400 | 24.22 | -0.38 | -1.54 | 24.58 | 24.72 | 24.18 | 408142 |
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
