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 | -0.06 | -0.191632066432 | 31.31 | 32.73 | 30.39 | 146618 | 31.55551164 | DE |
| 4 | -7.38 | -19.104323065 | 38.63 | 38.9 | 30.39 | 223403 | 34.49933138 | DE |
| 12 | 0.06 | 0.19236934915 | 31.19 | 39.37 | 30.39 | 213371 | 34.89847492 | DE |
| 26 | -2.05 | -6.15615615616 | 33.3 | 39.37 | 29.47 | 230533 | 33.38203281 | DE |
| 52 | -72.45 | -69.8649951784 | 103.7 | 113.05 | 17.895 | 409274 | 30.18939082 | DE |
| 156 | -73.25 | -70.0956937799 | 104.5 | 113.05 | 17.895 | 266145 | 63.03387902 | DE |
| 260 | -72.75 | -69.9519230769 | 104 | 118.65 | 17.895 | 253541 | 71.10294766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 31.25 | 0.22 | 0.71 | 31.23 | 31.37 | 30.8 | 138120 |
| 1732210200 | 31.03 | 0.12 | 0.39 | 31.05 | 31.1 | 30.39 | 202319 |
| 1732123800 | 30.91 | -1.01 | -3.16 | 32.22 | 32.29 | 30.9 | 146120 |
| 1732037400 | 31.92 | -0.21 | -0.65 | 32.1 | 32.65 | 31.07 | 159142 |
| 1731951000 | 32.13 | -0.1 | -0.31 | 32.2 | 32.729999 | 32.08 | 94641 |
| 1731691800 | 32.229999 | 0.82 | 2.61 | 31.31 | 32.5 | 31.31 | 130866 |
| 1731605400 | 31.41 | -0.1 | -0.32 | 31.6 | 31.88 | 31.34 | 193374 |
| 1731519000 | 31.51 | -0.2 | -0.63 | 31.78 | 32.11 | 31.36 | 208626 |
| 1731432600 | 31.71 | -1.42 | -4.29 | 32.799999 | 33.03 | 31.67 | 284709 |
| 1731346200 | 33.13 | -0.42 | -1.25 | 33.81 | 34.32 | 33.13 | 233145 |
| 1731087000 | 33.549999 | -0.18 | -0.53 | 33.61 | 33.92 | 33.299999 | 389420 |
| 1731000600 | 33.73 | -1.19 | -3.41 | 34.08 | 34.9 | 33.73 | 380050 |
| 1730914200 | 34.92 | -3.03 | -7.98 | 38.2 | 38.9 | 34.92 | 469899 |
| 1730827800 | 37.95 | 0.39 | 1.04 | 37.56 | 37.95 | 37.37 | 199518 |
| 1730741400 | 37.56 | 0.32 | 0.86 | 37.06 | 37.8 | 37.04 | 82632 |
| 1730482200 | 37.24 | 0.18 | 0.49 | 36.84 | 37.43 | 36.84 | 81048 |
| 1730395800 | 37.06 | 0.03 | 0.08 | 37 | 37.31 | 36.34 | 281687 |
| 1730309400 | 37.03 | -1.29 | -3.37 | 37.75 | 38.05 | 37.03 | 397551 |
| 1730223000 | 38.32 | 0.07 | 0.18 | 38.25 | 38.89 | 38.03 | 213012 |
| 1730136600 | 38.25 | -0.31 | -0.80 | 38.56 | 38.82 | 37.84 | 156263 |
| 1729873800 | 38.56 | -0.12 | -0.31 | 38.63 | 38.85 | 38.05 | 164039 |
| 1729787400 | 38.68 | -0.12 | -0.31 | 38.7 | 38.94 | 38.36 | 118090 |
| 1729701000 | 38.8 | -0.1 | -0.26 | 38.7 | 38.86 | 37.79 | 212351 |
| 1729614600 | 38.9 | -0.45 | -1.14 | 39.12 | 39.37 | 38.64 | 219984 |
| 1729528200 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1729269000 | 39.35 | 0.91 | 2.37 | 38.21 | 39.37 | 37.94 | 284589 |
| 1729182600 | 38.44 | -0.88 | -2.24 | 39.27 | 39.31 | 37.95 | 336837 |
| 1729096200 | 39.32 | 0.89 | 2.32 | 38.5 | 39.32 | 38.31 | 351315 |
| 1729009800 | 38.43 | 0.43 | 1.13 | 38 | 38.73 | 37.74 | 289899 |
| 1728923400 | 38 | 0.85 | 2.29 | 37.35 | 38 | 37 | 215775 |
| 1728664200 | 37.15 | 0.19 | 0.51 | 36.65 | 37.35 | 36.56 | 110000 |
| 1728577800 | 36.96 | 0.59 | 1.62 | 36.62 | 37 | 36.44 | 127939 |
| 1728491400 | 36.37 | 0.44 | 1.22 | 35.86 | 36.52 | 35.4 | 123249 |
| 1728405000 | 35.93 | -0.99 | -2.68 | 36.76 | 36.76 | 35.67 | 144993 |
| 1728318600 | 36.92 | -0.59 | -1.57 | 37.5 | 37.51 | 36.48 | 161195 |
| 1728059400 | 37.51 | 1.2 | 3.30 | 36.21 | 37.56 | 36.14 | 298766 |
| 1727973000 | 36.31 | 0 | 0.00 | 36.23 | 36.62 | 36.21 | 246827 |
| 1727886600 | 36.31 | 0.7 | 1.97 | 35.61 | 36.81 | 35.45 | 185328 |
| 1727800200 | 35.61 | 0.41 | 1.16 | 35.2 | 35.89 | 35.18 | 218502 |
| 1727713800 | 35.2 | 0.56 | 1.62 | 34.15 | 35.45 | 34 | 261067 |
| 1727454600 | 34.64 | 0.52 | 1.52 | 34.24 | 35.02 | 34.13 | 196448 |
| 1727368200 | 34.12 | 0.54 | 1.61 | 34 | 34.12 | 33.65 | 198143 |
| 1727281800 | 33.58 | -0.7 | -2.04 | 34.28 | 34.83 | 33.58 | 194543 |
| 1727195400 | 34.28 | -0.09 | -0.26 | 34.71 | 35.14 | 34.28 | 214647 |
| 1727109000 | 34.37 | 0.09 | 0.26 | 34.23 | 34.68 | 34.11 | 148293 |
| 1726849800 | 34.28 | -0.3 | -0.87 | 34.6 | 34.6 | 33.93 | 547234 |
| 1726763400 | 34.58 | 0.85 | 2.52 | 34.12 | 34.69 | 33.84 | 292983 |
| 1726677000 | 33.73 | 0.98 | 2.99 | 32.82 | 33.84 | 32.39 | 208825 |
| 1726590600 | 32.75 | 1.3 | 4.13 | 31.72 | 32.75 | 31.72 | 181018 |
| 1726504200 | 31.45 | 0.08 | 0.26 | 31.27 | 31.47 | 31.1 | 112962 |
| 1726245000 | 31.37 | 0.56 | 1.82 | 30.81 | 31.63 | 30.81 | 160154 |
| 1726158600 | 30.81 | -0.24 | -0.77 | 31.05 | 31.38 | 30.81 | 198487 |
| 1726072200 | 31.05 | 0.18 | 0.58 | 30.93 | 32.07 | 30.93 | 253253 |
| 1725985800 | 30.87 | -0.78 | -2.46 | 31.59 | 32.04 | 30.87 | 177060 |
| 1725899400 | 31.65 | 0.44 | 1.41 | 31.5 | 31.73 | 31.28 | 150347 |
| 1725640200 | 31.21 | -0.46 | -1.45 | 31.49 | 31.87 | 31.18 | 163894 |
| 1725553800 | 31.67 | 0.11 | 0.35 | 31.34 | 32.31 | 31.34 | 230413 |
| 1725467400 | 31.56 | 0.04 | 0.13 | 31.1 | 31.74 | 31.03 | 110471 |
| 1725381000 | 31.52 | -0.66 | -2.05 | 32.049999 | 32.24 | 31.47 | 115050 |
| 1725294600 | 32.18 | 0.48 | 1.51 | 31.74 | 32.36 | 31.47 | 137822 |
| 1725035400 | 31.7 | 0.62 | 1.99 | 31.19 | 31.83 | 31.08 | 222082 |
| 1724949000 | 31.08 | 0.15 | 0.48 | 30.82 | 31.25 | 30.82 | 110738 |
| 1724862600 | 30.93 | -0.21 | -0.67 | 31.14 | 31.19 | 30.54 | 133750 |
| 1724776200 | 31.14 | 0.11 | 0.35 | 30.91 | 31.36 | 30.81 | 102326 |
| 1724689800 | 31.03 | -0.24 | -0.77 | 31.15 | 31.46 | 30.83 | 72965 |
| 1724430600 | 31.27 | 0.04 | 0.13 | 31.18 | 31.54 | 31.18 | 84423 |
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
