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 | 1.300001 | 3.76266581079 | 34.549999 | 36.15 | 34.45 | 36512 | 35.289134 | DE |
| 4 | 0.75 | 2.13675213675 | 35.1 | 36.15 | 9.6704 | 50947 | 35.30069477 | DE |
| 12 | 3.85 | 12.03125 | 32 | 36.409999 | 9.6704 | 69613 | 34.88012774 | DE |
| 26 | 5.05 | 16.3961038961 | 30.8 | 36.409999 | 9.6704 | 69929 | 33.77576362 | DE |
| 52 | 8.71 | 32.0928518791 | 27.14 | 36.409999 | 9.6704 | 79615 | 30.64532963 | DE |
| 156 | -1.75 | -4.65425531915 | 37.6 | 42.45 | 9.6704 | 80731 | 32.19022648 | DE |
| 260 | -4.695 | -11.5797262301 | 40.545 | 42.45 | 9.6704 | 71408 | 32.00649466 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 35.78 | 0.05 | 0.14 | 35.81 | 36.15 | 35.14 | 85141 |
| 1737667620 | 35.729999 | 0.41 | 1.16 | 35.299999 | 35.9 | 35.2 | 41515 |
| 1737581220 | 35.32 | 0.16 | 0.46 | 35.18 | 35.34 | 34.9 | 36880 |
| 1737494820 | 35.159999 | 0.04 | 0.11 | 35.01 | 35.27 | 34.84 | 29921 |
| 1737408420 | 35.119999 | 0.07 | 0.20 | 35.18 | 35.369999 | 35.02 | 31098 |
| 1737149220 | 35.049999 | 0.35 | 1.01 | 34.549999 | 35.31 | 34.45 | 43144 |
| 1737062820 | 34.7 | 0 | 0.00 | 34.71 | 34.97 | 34.39 | 23739 |
| 1736976420 | 34.7 | 0.06 | 0.17 | 34.72 | 34.9 | 33.85 | 85333 |
| 1736890020 | 34.64 | -0.29 | -0.83 | 34.6 | 34.729999 | 34.02 | 71912 |
| 1736803620 | 34.93 | -0.49 | -1.38 | 35.36 | 35.36 | 34.11 | 61377 |
| 1736544420 | 35.42 | -0.28 | -0.78 | 35.6 | 35.75 | 35.28 | 40858 |
| 1736458020 | 35.7 | 0 | 0.00 | 35.64 | 35.74 | 35.31 | 36631 |
| 1736371620 | 35.7 | -0.01 | -0.03 | 35.65 | 35.84 | 35.4 | 27949 |
| 1736285220 | 35.71 | 0.1 | 0.28 | 35.71 | 35.92 | 35.479999 | 46565 |
| 1736198820 | 35.61 | -0.38 | -1.06 | 35.97 | 35.99 | 35.28 | 48422 |
| 1735939620 | 35.99 | 0.38 | 1.07 | 35.729999 | 35.99 | 9.6704 | 72876 |
| 1735853220 | 35.61 | 0.75 | 2.15 | 35.5 | 35.83 | 34.909999 | 152816 |
| 1735594020 | 34.86 | -0.11 | -0.31 | 34.83 | 35.01 | 34.81 | 22486 |
| 1735334820 | 34.97 | 0.25 | 0.72 | 35.1 | 35.17 | 34.63 | 43532 |
| 1734989220 | 34.72 | -0.02 | -0.06 | 34.69 | 34.99 | 34.44 | 120462 |
| 1734730020 | 34.74 | -0.47 | -1.33 | 34.9 | 35.159999 | 34.43 | 70843 |
| 1734643620 | 35.21 | -0.16 | -0.45 | 35.2 | 35.35 | 34.5 | 111261 |
| 1734557220 | 35.369999 | -0.24 | -0.67 | 35.659999 | 35.83 | 35.369999 | 56315 |
| 1734470820 | 35.61 | -0.45 | -1.25 | 36.14 | 36.14 | 35.56 | 47247 |
| 1734384420 | 36.06 | -0.01 | -0.03 | 35.99 | 36.14 | 35.799999 | 43204 |
| 1734125220 | 36.07 | 0.01 | 0.03 | 36.09 | 36.14 | 35.64 | 44856 |
| 1734038820 | 36.06 | -0.12 | -0.33 | 36.32 | 36.409999 | 35.61 | 34477 |
| 1733952420 | 36.18 | 0.48 | 1.34 | 35.88 | 36.409999 | 35.74 | 67919 |
| 1733866020 | 35.7 | -0.13 | -0.36 | 35.799999 | 36.09 | 35.7 | 53118 |
| 1733779620 | 35.83 | 0.1 | 0.28 | 35.82 | 36.09 | 35.7 | 60015 |
| 1733520420 | 35.729999 | 0.01 | 0.03 | 35.68 | 35.93 | 35.5 | 30258 |
| 1733434020 | 35.72 | 0.48 | 1.36 | 35.299999 | 36.03 | 35.29 | 62366 |
| 1733347620 | 35.24 | -0.17 | -0.48 | 35.369999 | 35.56 | 35.1 | 56238 |
| 1733261220 | 35.409999 | -0.54 | -1.50 | 36.01 | 36.04 | 35.32 | 116733 |
| 1733174820 | 35.95 | 0.03 | 0.08 | 35.95 | 36.28 | 35.799999 | 139900 |
| 1732915620 | 35.92 | 0.34 | 0.96 | 35.75 | 35.99 | 35.61 | 61983 |
| 1732829220 | 35.58 | -0.39 | -1.08 | 36.09 | 36.14 | 35.51 | 98994 |
| 1732742820 | 35.97 | 0.18 | 0.50 | 35.74 | 36.07 | 35.64 | 169969 |
| 1732656420 | 35.79 | 0.34 | 0.96 | 35.54 | 35.86 | 35.22 | 60638 |
| 1732570020 | 35.45 | -0.4 | -1.12 | 35.85 | 35.85 | 35.299999 | 97848 |
| 1732310820 | 35.85 | 0.67 | 1.90 | 35.11 | 35.85 | 35.06 | 91676 |
| 1732224420 | 35.18 | 0.13 | 0.37 | 35.18 | 35.21 | 34.89 | 58365 |
| 1732138020 | 35.049999 | 0.38 | 1.10 | 34.89 | 35.15 | 34.69 | 92372 |
| 1732051620 | 34.67 | 0.17 | 0.49 | 34.5 | 34.869999 | 34.409999 | 66439 |
| 1731965220 | 34.5 | 0.19 | 0.55 | 34.479999 | 34.54 | 34.28 | 68473 |
| 1731705960 | 34.31 | 0.77 | 2.30 | 33.56 | 34.53 | 33.47 | 81954 |
| 1731619560 | 33.54 | 0.05 | 0.15 | 33.22 | 33.79 | 33.13 | 83365 |
| 1731533160 | 33.49 | 0.44 | 1.33 | 32.9 | 33.49 | 32.77 | 66990 |
| 1731446820 | 33.049999 | 0.04 | 0.12 | 33.009999 | 33.38 | 32.85 | 53061 |
| 1731360420 | 33.009999 | -0.13 | -0.39 | 33.09 | 33.28 | 32.85 | 52953 |
| 1731101220 | 33.14 | 0.11 | 0.33 | 33 | 33.14 | 32.549999 | 38954 |
| 1731014760 | 33.03 | -0.11 | -0.33 | 33.27 | 33.39 | 32.85 | 45471 |
| 1730928360 | 33.14 | 0.84 | 2.60 | 32.31 | 33.94 | 32.28 | 352417 |
| 1730841960 | 32.299999 | 0 | 0.00 | 32.21 | 32.61 | 32.159999 | 75425 |
| 1730755560 | 32.299999 | -0.01 | -0.03 | 32.5 | 32.6 | 32.17 | 28666 |
| 1730496360 | 32.31 | 0.25 | 0.78 | 32 | 32.61 | 31.91 | 50413 |
| 1730409960 | 32.06 | 0.3 | 0.94 | 31.76 | 32.189999 | 31.47 | 45108 |
| 1730323560 | 31.76 | -0.41 | -1.27 | 32.17 | 32.229999 | 31.61 | 50872 |
| 1730237160 | 32.17 | -0.12 | -0.37 | 32.36 | 32.479999 | 32.009999 | 35301 |
| 1730150760 | 32.29 | 0.15 | 0.47 | 32.2 | 32.6 | 31.89 | 32390 |
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
