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 | 2.1 | 8.34658187599 | 25.16 | 27.42 | 25.16 | 686497 | 26.56655392 | DE |
| 4 | 5.5 | 25.2757352941 | 21.76 | 27.42 | 21.22 | 885863 | 24.18550808 | DE |
| 12 | 3.08 | 12.7377998346 | 24.18 | 28.46 | 21.22 | 654473 | 25.6009473 | DE |
| 26 | 7.18 | 35.7569721116 | 20.08 | 28.46 | 19.43 | 563756 | 24.48856544 | DE |
| 52 | -3.3 | -10.7984293194 | 30.56 | 32.48 | 16.91 | 615909 | 23.11834441 | DE |
| 156 | -0.17 | -0.619759387532 | 27.43 | 32.48 | 13.305 | 467079 | 23.31639825 | DE |
| 260 | 2.88 | 11.8129614438 | 24.38 | 32.48 | 13.305 | 495329 | 24.5238912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 26.84 | 0.12 | 0.45 | 27 | 27.12 | 26.76 | 485735 |
| 1745512200 | 26.72 | -0.12 | -0.45 | 26.82 | 26.96 | 26.56 | 593925 |
| 1745425800 | 26.84 | 1.02 | 3.95 | 26.26 | 26.84 | 25.94 | 1000045 |
| 1745339400 | 25.82 | 0.66 | 2.62 | 25.16 | 25.86 | 25.16 | 666283 |
| 1744907400 | 25.16 | 0.2 | 0.80 | 24.94 | 25.3 | 24.8 | 468255 |
| 1744821000 | 24.96 | -0.36 | -1.42 | 24.92 | 25.12 | 24.74 | 486911 |
| 1744734600 | 25.32 | 0.62 | 2.51 | 24.68 | 25.32 | 24.68 | 613661 |
| 1744648200 | 24.7 | 1.04 | 4.40 | 24.18 | 24.84 | 23.98 | 804919 |
| 1744389000 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1744302600 | 23.66 | 1.02 | 4.51 | 26.62 | 26.9 | 23.66 | 1523127 |
| 1744216200 | 22.64 | -0.54 | -2.33 | 22.16 | 22.94 | 22.06 | 872252 |
| 1744129800 | 23.18 | 1.38 | 6.33 | 22.3 | 23.32 | 22.08 | 1319249 |
| 1744043400 | 21.8 | -1.74 | -7.39 | 21.76 | 23.08 | 21.22 | 1882701 |
| 1743784200 | 23.54 | -2.74 | -10.43 | 25.74 | 25.9 | 22.92 | 1830052 |
| 1743697800 | 26.28 | -0.62 | -2.30 | 26.38 | 26.66 | 25.98 | 664529 |
| 1743611400 | 26.9 | 0.16 | 0.60 | 26.66 | 26.9 | 26.5 | 450900 |
| 1743525000 | 26.74 | 0.12 | 0.45 | 26.72 | 27.16 | 26.64 | 452650 |
| 1743438600 | 26.62 | -1 | -3.62 | 26.62 | 27.2 | 26.34 | 762817 |
| 1743183000 | 27.62 | -0.24 | -0.86 | 27.78 | 27.9 | 27.28 | 407947 |
| 1743096600 | 27.86 | -0.06 | -0.21 | 27.7 | 28.08 | 27.62 | 350953 |
| 1743010200 | 27.92 | -0.2 | -0.71 | 28.16 | 28.36 | 27.88 | 363050 |
| 1742923800 | 28.12 | 0.34 | 1.22 | 27.78 | 28.46 | 27.78 | 787171 |
| 1742837400 | 27.78 | 0.92 | 3.43 | 27.54 | 28.34 | 27.12 | 1146738 |
| 1742578200 | 26.86 | -0.36 | -1.32 | 27.02 | 27.14 | 26.78 | 904512 |
| 1742491800 | 27.22 | -0.08 | -0.29 | 27.3 | 27.48 | 26.94 | 393175 |
| 1742405400 | 27.3 | -0.32 | -1.16 | 27.5 | 27.62 | 27.3 | 436611 |
| 1742319000 | 27.62 | 0.16 | 0.58 | 27.54 | 27.76 | 27.3 | 778228 |
| 1742232600 | 27.46 | 0.9 | 3.39 | 26.54 | 27.46 | 26.54 | 788238 |
| 1741973400 | 26.56 | 0.18 | 0.68 | 26.42 | 26.8 | 26.22 | 628999 |
| 1741887000 | 26.38 | -0.1 | -0.38 | 26.48 | 26.82 | 26.34 | 343680 |
| 1741800600 | 26.48 | 0.76 | 2.95 | 25.86 | 26.48 | 25.78 | 540435 |
| 1741714200 | 25.72 | 0.02 | 0.08 | 25.74 | 26 | 25.28 | 558541 |
| 1741627800 | 25.7 | 0.18 | 0.71 | 25.66 | 25.8 | 25.26 | 404088 |
| 1741368600 | 25.52 | -1.18 | -4.42 | 26.52 | 26.66 | 25.32 | 1027307 |
| 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 |
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
