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 | 3.61 | 8.49211950129 | 42.51 | 46.64 | 42.01 | 1829 | 44.409731 | DE |
| 4 | 2.24 | 5.10483135825 | 43.88 | 46.64 | 42.01 | 1468 | 43.81482663 | DE |
| 12 | 4.84 | 11.7248062016 | 41.28 | 46.64 | 39.479999 | 1687 | 42.91878598 | DE |
| 26 | 8.94 | 24.0451855836 | 37.18 | 46.64 | 36.61 | 2421 | 41.25047895 | DE |
| 52 | 11.49 | 33.1793242853 | 34.63 | 46.64 | 31.9 | 2457 | 38.96572174 | DE |
| 156 | 11.49 | 33.1793242853 | 34.63 | 46.64 | 31.9 | 2457 | 38.96572174 | DE |
| 260 | 11.49 | 33.1793242853 | 34.63 | 46.64 | 31.9 | 2457 | 38.96572174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 44.99 | 0.08 | 0.18 | 44.84 | 46 | 44.46 | 2500 |
| 1719433620 | 44.91 | -0.08 | -0.18 | 44.99 | 45.67 | 44.91 | 3038 |
| 1719347160 | 44.99 | 2.04 | 4.75 | 44.19 | 44.99 | 43.82 | 1155 |
| 1719260820 | 42.95 | 0.12 | 0.28 | 42.94 | 42.95 | 42.01 | 1940 |
| 1719001620 | 42.83 | -0.17 | -0.40 | 42.51 | 42.92 | 42.5 | 512 |
| 1718915160 | 43 | -0.29 | -0.67 | 42.77 | 43.33 | 42.51 | 1715 |
| 1718828820 | 43.29 | 0.61 | 1.43 | 43.59 | 43.59 | 42.86 | 370 |
| 1718742360 | 42.68 | -1.14 | -2.60 | 43.13 | 43.29 | 42.67 | 1653 |
| 1718656020 | 43.82 | -0.84 | -1.88 | 44 | 44.6 | 43.81 | 1581 |
| 1718396820 | 44.66 | 1.35 | 3.12 | 44.09 | 44.68 | 44.09 | 405 |
| 1718310420 | 43.31 | -1.03 | -2.32 | 44 | 44.18 | 43.31 | 1748 |
| 1718224020 | 44.34 | 1.04 | 2.40 | 44.05 | 45.04 | 43.75 | 3208 |
| 1718137620 | 43.3 | -0.52 | -1.19 | 43.11 | 43.62 | 43.11 | 1832 |
| 1718051220 | 43.82 | 0.08 | 0.18 | 43.92 | 43.92 | 43.17 | 443 |
| 1717792020 | 43.74 | 0.74 | 1.72 | 43.73 | 43.74 | 43.18 | 843 |
| 1717705620 | 43 | -0.23 | -0.53 | 43.01 | 43.53 | 42.81 | 950 |
| 1717619220 | 43.23 | -0.67 | -1.53 | 43.21 | 43.47 | 42.5 | 1814 |
| 1717532820 | 43.9 | -0.17 | -0.39 | 43.53 | 44.3 | 43.51 | 1372 |
| 1717446420 | 44.07 | 0.87 | 2.01 | 44.19 | 44.42 | 43.51 | 1148 |
| 1717187220 | 43.2 | 0.75 | 1.77 | 43.88 | 43.88 | 43.04 | 1133 |
| 1717100820 | 42.45 | -0.3 | -0.70 | 42.01 | 42.64 | 42.01 | 273 |
| 1717014420 | 42.75 | -0.46 | -1.06 | 43.08 | 43.2 | 42.24 | 1437 |
| 1716928020 | 43.21 | -0.59 | -1.35 | 43.68 | 43.76 | 43.14 | 1276 |
| 1716841560 | 43.8 | 1.01 | 2.36 | 43.16 | 44.19 | 43.16 | 2157 |
| 1716582420 | 42.79 | 0.7 | 1.66 | 42.5 | 42.79 | 42.229999 | 876 |
| 1716496020 | 42.09 | -0.94 | -2.18 | 42.65 | 43.02 | 42.09 | 2682 |
| 1716409620 | 43.03 | -0.26 | -0.60 | 43.38 | 43.38 | 42.82 | 1400 |
| 1716323160 | 43.29 | -0.49 | -1.12 | 43.03 | 44.2 | 43.03 | 2490 |
| 1716236760 | 43.78 | 0.46 | 1.06 | 43.63 | 43.78 | 42.97 | 189 |
| 1715977620 | 43.32 | 0.37 | 0.86 | 42.86 | 43.42 | 42.53 | 506 |
| 1715891220 | 42.95 | 0.21 | 0.49 | 43.65 | 43.65 | 42.909999 | 532 |
| 1715804820 | 42.74 | 0.32 | 0.75 | 42.479999 | 42.97 | 42.299999 | 1546 |
| 1715718420 | 42.42 | 0.09 | 0.21 | 42 | 42.42 | 41.67 | 899 |
| 1715631960 | 42.33 | -1.01 | -2.33 | 42.68 | 42.96 | 42.33 | 1064 |
| 1715372820 | 43.34 | 0.45 | 1.05 | 43.08 | 43.39 | 43.08 | 598 |
| 1715286420 | 42.89 | 0.25 | 0.59 | 42.9 | 42.9 | 42.6 | 258 |
| 1715200020 | 42.64 | -1.96 | -4.39 | 42.799999 | 43.25 | 42.61 | 8041 |
| 1715113620 | 44.6 | -0.53 | -1.17 | 44.69 | 44.69 | 44.29 | 1338 |
| 1715027220 | 45.13 | 0.49 | 1.10 | 44.49 | 45.19 | 43.99 | 3152 |
| 1714768020 | 44.64 | 0.41 | 0.93 | 44.23 | 44.64 | 43.91 | 2249 |
| 1714681560 | 44.23 | 2.1 | 4.98 | 43.46 | 44.23 | 43.46 | 6932 |
| 1714508820 | 42.13 | -0.05 | -0.12 | 42.31 | 42.67 | 41.77 | 3865 |
| 1714422420 | 42.18 | 0.67 | 1.61 | 41.86 | 42.36 | 41.5 | 5775 |
| 1714163220 | 41.51 | 0.11 | 0.27 | 41.29 | 41.84 | 40.59 | 723 |
| 1714076820 | 41.4 | 0.32 | 0.78 | 40.95 | 41.619999 | 40.95 | 1334 |
| 1713990420 | 41.08 | 0.59 | 1.46 | 40.9 | 41.52 | 40.9 | 1685 |
| 1713903960 | 40.49 | 0.09 | 0.22 | 40.46 | 40.49 | 40.06 | 634 |
| 1713817560 | 40.4 | 0.6 | 1.51 | 39.6 | 40.409999 | 39.6 | 1289 |
| 1713558420 | 39.799999 | -0.24 | -0.60 | 39.64 | 40.02 | 39.479999 | 1259 |
| 1713472020 | 40.04 | -0.2 | -0.50 | 39.86 | 40.11 | 39.86 | 2076 |
| 1713385620 | 40.24 | -0.56 | -1.37 | 40.49 | 40.61 | 40.159999 | 1195 |
| 1713299220 | 40.799999 | -0.44 | -1.07 | 40.27 | 40.88 | 40.18 | 843 |
| 1713212820 | 41.24 | -0.49 | -1.17 | 41.76 | 41.9 | 40.729999 | 1555 |
| 1712953620 | 41.729999 | -0.1 | -0.24 | 41.64 | 41.76 | 41.02 | 1241 |
| 1712867220 | 41.83 | 0.62 | 1.50 | 41.09 | 41.83 | 40.85 | 1896 |
| 1712780760 | 41.21 | -0.29 | -0.70 | 41.1 | 41.54 | 40.92 | 1274 |
| 1712694360 | 41.5 | 0.22 | 0.53 | 41.39 | 41.5 | 41.03 | 994 |
| 1712607960 | 41.28 | -0.68 | -1.62 | 41.369999 | 41.39 | 40.85 | 1091 |
| 1712348820 | 41.96 | 1.28 | 3.15 | 41.28 | 42.2 | 41.28 | 1572 |
| 1712262360 | 40.68 | -0.79 | -1.90 | 41.69 | 41.909999 | 40.68 | 7594 |
| 1712175960 | 41.47 | 2.71 | 6.99 | 40.93 | 42.11 | 40.69 | 4627 |
| 1712089560 | 38.76 | -1.34 | -3.34 | 39.33 | 39.34 | 38.61 | 2472 |
| 1711661160 | 40.1 | -0.37 | -0.91 | 39.33 | 40.13 | 39.33 | 881 |
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
