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 | -0.6 | -1.64835164835 | 36.4 | 36.85 | 35.3 | 3442 | 36.07871339 | DE |
| 4 | -1.1 | -2.9810298103 | 36.9 | 37.15 | 34.5 | 4050 | 35.86873611 | DE |
| 12 | 3.35 | 10.3235747304 | 32.45 | 39.15 | 29.85 | 7225 | 35.98028885 | DE |
| 26 | -2.8 | -7.25388601036 | 38.6 | 39.15 | 29.85 | 5896 | 35.03720446 | DE |
| 52 | -3.2 | -8.20512820513 | 39 | 40.25 | 29.85 | 5760 | 35.98205401 | DE |
| 156 | -5.4 | -13.1067961165 | 41.2 | 53.8 | 29.6 | 6481 | 39.75160424 | DE |
| 260 | 2.75 | 8.32072617247 | 33.05 | 53.8 | 20.45 | 7979 | 37.1610354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 35.65 | 0 | 0.00 | 35.7 | 35.95 | 35.4 | 2064 |
| 1732210200 | 35.65 | 0.05 | 0.14 | 35.65 | 35.85 | 35.3 | 2060 |
| 1732123800 | 35.6 | -0.5 | -1.39 | 36.1 | 36.5 | 35.6 | 1779 |
| 1732037400 | 36.1 | -0.6 | -1.63 | 36.75 | 36.85 | 35.8 | 7340 |
| 1731951000 | 36.7 | 0.2 | 0.55 | 36.4 | 36.85 | 36.4 | 3965 |
| 1731691800 | 36.5 | -0.3 | -0.82 | 36.6 | 36.8 | 35.8 | 5637 |
| 1731605400 | 36.8 | 0.8 | 2.22 | 36 | 37 | 36 | 6240 |
| 1731519000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1731432600 | 36 | 0.35 | 0.98 | 35.7 | 36 | 35.4 | 5799 |
| 1731346200 | 35.65 | 0.25 | 0.71 | 35.5 | 35.85 | 35.45 | 1917 |
| 1731087000 | 35.4 | -0.15 | -0.42 | 35.55 | 36.1 | 35.4 | 2946 |
| 1731000600 | 35.55 | 0.25 | 0.71 | 35.4 | 35.7 | 35.25 | 1443 |
| 1730914200 | 35.3 | 0.3 | 0.86 | 34.9 | 36 | 34.9 | 3911 |
| 1730827800 | 35 | 0.05 | 0.14 | 34.95 | 35.25 | 34.85 | 1116 |
| 1730741400 | 34.95 | 0.35 | 1.01 | 34.6 | 35.3 | 34.6 | 2875 |
| 1730482200 | 34.6 | -1.1 | -3.08 | 35.65 | 35.8 | 34.5 | 5190 |
| 1730395800 | 35.7 | 0 | 0.00 | 35.6 | 36 | 35.6 | 4407 |
| 1730309400 | 35.7 | -0.3 | -0.83 | 36 | 36 | 35.6 | 6552 |
| 1730223000 | 36 | -0.2 | -0.55 | 36.1 | 36.35 | 35.9 | 4738 |
| 1730136600 | 36.2 | -0.5 | -1.36 | 36.9 | 37.15 | 35.9 | 3586 |
| 1729873800 | 36.7 | 0.2 | 0.55 | 36.6 | 36.9 | 35.55 | 11851 |
| 1729787400 | 36.5 | 0.5 | 1.39 | 36 | 36.5 | 35.75 | 8394 |
| 1729701000 | 36 | -0.6 | -1.64 | 36.65 | 36.7 | 35.9 | 2733 |
| 1729614600 | 36.6 | -0.25 | -0.68 | 36.7 | 36.7 | 36.45 | 2627 |
| 1729528200 | 36.85 | 0.25 | 0.68 | 36.6 | 37.2 | 36.5 | 3054 |
| 1729269000 | 36.6 | -0.15 | -0.41 | 36.85 | 37.05 | 36.55 | 1616 |
| 1729182600 | 36.75 | 0.2 | 0.55 | 36.85 | 37 | 36.7 | 2337 |
| 1729096200 | 36.55 | 0.45 | 1.25 | 36 | 36.7 | 35.9 | 2679 |
| 1729009800 | 36.1 | -0.1 | -0.28 | 36.25 | 36.7 | 35.7 | 2775 |
| 1728923400 | 36.2 | 0.1 | 0.28 | 36.1 | 36.2 | 35.9 | 1322 |
| 1728664200 | 36.1 | 0.9 | 2.56 | 35.4 | 36.2 | 35.3 | 2010 |
| 1728577800 | 35.2 | -0.8 | -2.22 | 35.85 | 35.95 | 35.2 | 2992 |
| 1728491400 | 36 | 0.2 | 0.56 | 35.6 | 36.25 | 35.6 | 2172 |
| 1728405000 | 35.8 | -0.45 | -1.24 | 36.05 | 36.1 | 35.6 | 1473 |
| 1728318600 | 36.25 | 0 | 0.00 | 36.3 | 36.4 | 35.9 | 2531 |
| 1728059400 | 36.25 | 0.45 | 1.26 | 35.8 | 36.65 | 35.8 | 3081 |
| 1727973000 | 35.8 | -0.85 | -2.32 | 36.65 | 36.85 | 35.8 | 5919 |
| 1727886600 | 36.65 | 0.65 | 1.81 | 35.9 | 36.65 | 35.6 | 3792 |
| 1727800200 | 36 | -0.65 | -1.77 | 36.65 | 36.7 | 35.9 | 4726 |
| 1727713800 | 36.65 | -0.35 | -0.95 | 37 | 37.15 | 36.3 | 20617 |
| 1727454600 | 37 | -0.9 | -2.37 | 37.85 | 37.85 | 37 | 8506 |
| 1727368200 | 37.9 | 0.8 | 2.16 | 37.2 | 38.25 | 37.15 | 4686 |
| 1727281800 | 37.1 | 0.25 | 0.68 | 36.75 | 37.1 | 35.6 | 16716 |
| 1727195400 | 36.85 | -1.5 | -3.91 | 38.25 | 38.95 | 36.85 | 23418 |
| 1727109000 | 38.35 | 0.05 | 0.13 | 38.5 | 38.5 | 38.05 | 10434 |
| 1726849800 | 38.3 | 0.1 | 0.26 | 38.35 | 39.15 | 37.6 | 13761 |
| 1726763400 | 38.2 | 0.55 | 1.46 | 37.75 | 38.55 | 37.75 | 15933 |
| 1726677000 | 37.65 | -1.15 | -2.96 | 38.6 | 38.6 | 37.05 | 19267 |
| 1726590600 | 38.8 | 1.3 | 3.47 | 37.6 | 38.8 | 36.9 | 22371 |
| 1726504200 | 37.5 | 1.65 | 4.60 | 35.95 | 37.75 | 35.85 | 28356 |
| 1726245000 | 35.85 | 2.95 | 8.97 | 33.15 | 36.35 | 33.15 | 33983 |
| 1726158600 | 32.9 | 1.45 | 4.61 | 31.7 | 33.049999 | 31.7 | 6797 |
| 1726072200 | 31.45 | 0.75 | 2.44 | 30.8 | 31.7 | 30.8 | 10379 |
| 1725985800 | 30.7 | 0.65 | 2.16 | 30.05 | 30.8 | 29.85 | 7248 |
| 1725899400 | 30.05 | -0.3 | -0.99 | 30.25 | 30.7 | 30.05 | 4681 |
| 1725640200 | 30.35 | -0.45 | -1.46 | 30.9 | 31 | 30.25 | 9215 |
| 1725553800 | 30.8 | 0.05 | 0.16 | 30.65 | 31.15 | 30.65 | 4305 |
| 1725467400 | 30.75 | -0.25 | -0.81 | 31.1 | 31.1 | 30.5 | 5272 |
| 1725381000 | 31 | -1.35 | -4.17 | 32.45 | 32.45 | 31 | 5572 |
| 1725294600 | 32.35 | 0.1 | 0.31 | 32.45 | 32.75 | 32.25 | 12919 |
| 1725035400 | 32.25 | 0.7 | 2.22 | 31.65 | 32.4 | 31.5 | 5687 |
| 1724949000 | 31.55 | 0.35 | 1.12 | 31.1 | 31.7 | 31.1 | 5832 |
| 1724862600 | 31.2 | 0.1 | 0.32 | 31 | 31.2 | 30.8 | 9217 |
| 1724776200 | 31.1 | -0.1 | -0.32 | 31.2 | 31.4 | 30.9 | 6215 |
| 1724689800 | 31.2 | -0.15 | -0.48 | 31 | 31.25 | 31 | 6890 |
| 1724430600 | 31.35 | 0 | 0.00 | 31.35 | 31.45 | 30.95 | 4677 |
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
