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 | 0.2 | 0.408580183861 | 48.95 | 50.9 | 48.55 | 8084 | 49.68642166 | DE |
| 4 | -0.95 | -1.89620758483 | 50.1 | 52 | 46.95 | 10064 | 49.80761144 | DE |
| 12 | 6.850001 | 16.1938561748 | 42.299999 | 52 | 40.549999 | 12803 | 47.71754439 | DE |
| 26 | 14.21 | 40.6697195192 | 34.94 | 52 | 33.479999 | 13283 | 43.95488785 | DE |
| 52 | 17.39 | 54.7544080605 | 31.76 | 52 | 30.22 | 15437 | 37.96285571 | DE |
| 156 | 23.63 | 92.5940438871 | 25.52 | 52 | 22.92 | 73549 | 31.64740422 | DE |
| 260 | 21.37 | 76.9258459323 | 27.78 | 52 | 12.64 | 106409 | 26.94983788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 49.15 | -0.3 | -0.61 | 49.3 | 49.55 | 48.9 | 3438 |
| 1719520020 | 49.45 | 0.15 | 0.30 | 49.15 | 50.9 | 48.55 | 9105 |
| 1719433620 | 49.3 | -0.65 | -1.30 | 50.1 | 50.1 | 49.05 | 6694 |
| 1719347160 | 49.95 | -0.25 | -0.50 | 50.4 | 50.4 | 49.55 | 6078 |
| 1719260820 | 50.2 | 0.5 | 1.01 | 49.35 | 50.4 | 49.1 | 5771 |
| 1719001620 | 49.7 | 0.45 | 0.91 | 48.95 | 49.75 | 48.95 | 12773 |
| 1718915160 | 49.25 | 0.2 | 0.41 | 49.2 | 49.6 | 48.75 | 4830 |
| 1718828820 | 49.05 | -0.6 | -1.21 | 49.6 | 49.7 | 48.55 | 6664 |
| 1718742360 | 49.65 | 1.65 | 3.44 | 48.25 | 49.75 | 48.25 | 6356 |
| 1718656020 | 48 | 0.2 | 0.42 | 48.15 | 48.5 | 47.25 | 8152 |
| 1718396820 | 47.8 | -2 | -4.02 | 49.65 | 49.8 | 46.95 | 19478 |
| 1718310420 | 49.8 | 0.15 | 0.30 | 49.85 | 50.4 | 49.35 | 15885 |
| 1718224020 | 49.65 | -1.25 | -2.46 | 51.1 | 51.6 | 49.15 | 25018 |
| 1718137620 | 50.9 | -0.3 | -0.59 | 51.2 | 52 | 50.4 | 10473 |
| 1718051220 | 51.2 | -0.2 | -0.39 | 51.3 | 51.6 | 50.2 | 12159 |
| 1717792020 | 51.4 | 1.6 | 3.21 | 50.2 | 51.4 | 50 | 16216 |
| 1717705620 | 49.8 | -1.1 | -2.16 | 50.9 | 50.9 | 49.8 | 6631 |
| 1717619220 | 50.9 | 0.6 | 1.19 | 50.4 | 50.9 | 49.95 | 10520 |
| 1717532820 | 50.3 | 0.35 | 0.70 | 49.85 | 50.3 | 49.75 | 4981 |
| 1717446420 | 49.95 | -0.25 | -0.50 | 50.3 | 50.3 | 49.4 | 7359 |
| 1717187220 | 50.2 | 0.2 | 0.40 | 50.1 | 50.2 | 49.4 | 6146 |
| 1717100820 | 50 | -0.1 | -0.20 | 50 | 50.4 | 49.8 | 4352 |
| 1717014420 | 50.1 | 0.15 | 0.30 | 49.75 | 50.6 | 49.75 | 9216 |
| 1716928020 | 49.95 | -1.35 | -2.63 | 51.1 | 51.4 | 49.6 | 7723 |
| 1716841560 | 51.3 | 0.9 | 1.79 | 50.6 | 51.4 | 49.6 | 23272 |
| 1716582420 | 50.4 | 0.3 | 0.60 | 50.3 | 50.9 | 50.1 | 7831 |
| 1716496020 | 50.1 | -0.1 | -0.20 | 50.2 | 51.2 | 50 | 23931 |
| 1716409620 | 50.2 | 0.35 | 0.70 | 49.95 | 50.5 | 49.6 | 14963 |
| 1716323160 | 49.85 | -1.15 | -2.25 | 51.2 | 51.5 | 49.4 | 24286 |
| 1716236760 | 51 | 1.25 | 2.51 | 49.95 | 51.7 | 49.9 | 15454 |
| 1715977620 | 49.75 | 0.3 | 0.61 | 49.5 | 50.2 | 48.55 | 18505 |
| 1715891220 | 49.45 | 0.95 | 1.96 | 47.2 | 50.1 | 46.8 | 72166 |
| 1715804820 | 48.5 | 1.8 | 3.85 | 46.65 | 50.1 | 46.45 | 78024 |
| 1715718420 | 46.7 | 0.9 | 1.97 | 45.85 | 46.7 | 45.7 | 15011 |
| 1715631960 | 45.8 | -0.15 | -0.33 | 46.45 | 46.45 | 45.55 | 10869 |
| 1715372820 | 45.95 | 0.3 | 0.66 | 45.7 | 46.15 | 45.4 | 22382 |
| 1715286420 | 45.65 | 0.4 | 0.88 | 45.2 | 45.7 | 45.05 | 2879 |
| 1715200020 | 45.25 | 0.2 | 0.44 | 45 | 45.7 | 44.9 | 10968 |
| 1715113620 | 45.05 | 0.75 | 1.69 | 44.45 | 45.05 | 44.25 | 4307 |
| 1715027220 | 44.3 | 0.65 | 1.49 | 43.65 | 44.5 | 43.4 | 3921 |
| 1714768020 | 43.65 | -0.2 | -0.46 | 44.2 | 44.25 | 43.25 | 3622 |
| 1714681560 | 43.85 | 0.1 | 0.23 | 43.7 | 44.05 | 42.85 | 8117 |
| 1714508820 | 43.75 | -0.9 | -2.02 | 44.55 | 44.6 | 43.65 | 11556 |
| 1714422420 | 44.65 | -0.25 | -0.56 | 44.95 | 45.4 | 44.5 | 5134 |
| 1714163220 | 44.9 | 0.3 | 0.67 | 44.75 | 45.6 | 44.55 | 22562 |
| 1714076820 | 44.6 | 0.4 | 0.90 | 44.05 | 44.7 | 43.6 | 22472 |
| 1713990420 | 44.2 | 0.95 | 2.20 | 43.2 | 44.4 | 42.95 | 6770 |
| 1713903960 | 43.25 | 0.75 | 1.76 | 42.5 | 43.25 | 42.4 | 8172 |
| 1713817560 | 42.5 | 1.1 | 2.66 | 41.35 | 42.5 | 41.299999 | 5781 |
| 1713558420 | 41.4 | 0.25 | 0.61 | 40.9 | 41.5 | 40.549999 | 6344 |
| 1713472020 | 41.15 | 0.25 | 0.61 | 41.1 | 41.549999 | 40.75 | 5675 |
| 1713385620 | 40.9 | -0.45 | -1.09 | 41.25 | 41.45 | 40.85 | 5134 |
| 1713299220 | 41.35 | 0.2 | 0.49 | 41.15 | 41.5 | 40.549999 | 15964 |
| 1713212820 | 41.15 | -0.3 | -0.72 | 41.6 | 41.9 | 41.15 | 6079 |
| 1712953620 | 41.45 | -1 | -2.36 | 41.95 | 42.25 | 41.45 | 7577 |
| 1712867220 | 42.45 | 0.55 | 1.31 | 41.95 | 42.45 | 41.45 | 7916 |
| 1712780760 | 41.9 | -0.1 | -0.24 | 41.9 | 42.049999 | 41.4 | 7903 |
| 1712694360 | 42 | -1 | -2.33 | 42.9 | 42.9 | 41.549999 | 11497 |
| 1712607960 | 43 | 0 | 0.00 | 43.1 | 43.3 | 42.65 | 10928 |
| 1712348820 | 43 | 0.5 | 1.18 | 42.299999 | 43.05 | 42.299999 | 4829 |
| 1712262360 | 42.5 | -0.3 | -0.70 | 42.95 | 43.1 | 42.4 | 14266 |
| 1712175960 | 42.799999 | -0.1 | -0.23 | 42.95 | 43 | 41.75 | 10113 |
| 1712089560 | 42.9 | -0.44 | -1.02 | 43.25 | 43.55 | 42.4 | 16301 |
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
