We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -3.58590583099 | 32.07 | 32.33 | 30.58 | 194528 | 31.66246362 | DE |
| 4 | 0.18 | 0.585556278465 | 30.74 | 32.79 | 28.16 | 311976 | 30.80407627 | DE |
| 12 | -1.08 | -3.375 | 32 | 34 | 28.16 | 227207 | 31.49684148 | DE |
| 26 | -3.73 | -10.7647907648 | 34.65 | 35.94 | 28.16 | 195752 | 32.10905302 | DE |
| 52 | -7.32 | -19.1422594142 | 38.24 | 42.299999 | 28.16 | 235914 | 33.23201895 | DE |
| 156 | -1.79 | -5.47233261999 | 32.71 | 43.97 | 28.16 | 1320660 | 38.48582284 | DE |
| 260 | 4.7 | 17.9252479024 | 26.22 | 43.97 | 20.05 | 1925131 | 33.90591708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 31.17 | -0.24 | -0.76 | 31.52 | 31.66 | 30.75 | 138715 |
| 1732051620 | 31.41 | -0.35 | -1.10 | 31.9 | 32.189999 | 31.3 | 155392 |
| 1731965220 | 31.76 | -0.2 | -0.63 | 32.08 | 32.29 | 31.7 | 152336 |
| 1731705960 | 31.96 | 0.26 | 0.82 | 31.68 | 32.28 | 31.6 | 280512 |
| 1731619560 | 31.7 | -0.4 | -1.25 | 32.07 | 32.33 | 31.68 | 245684 |
| 1731533160 | 32.1 | 2.1 | 7.00 | 31.31 | 32.79 | 31.31 | 912786 |
| 1731446820 | 30 | -0.77 | -2.50 | 30.68 | 30.71 | 29.92 | 157188 |
| 1731360420 | 30.77 | 0.62 | 2.06 | 30.16 | 31.01 | 30.16 | 219301 |
| 1731101220 | 30.15 | 0.13 | 0.43 | 30.13 | 30.42 | 29.93 | 128968 |
| 1731014760 | 30.02 | -0.38 | -1.25 | 29.89 | 30.56 | 29.4 | 391101 |
| 1730928360 | 30.4 | -0.1 | -0.33 | 30.01 | 31.5 | 28.16 | 1373140 |
| 1730841960 | 30.5 | 0.21 | 0.69 | 30.15 | 30.53 | 30.12 | 244328 |
| 1730755560 | 30.29 | 0.48 | 1.61 | 29.91 | 30.5 | 29.8 | 348327 |
| 1730496360 | 29.81 | 0.03 | 0.10 | 29.73 | 30.12 | 29.68 | 129637 |
| 1730409960 | 29.78 | -0.51 | -1.68 | 30.05 | 30.14 | 29.52 | 308241 |
| 1730323560 | 30.29 | -0.2 | -0.66 | 30.34 | 30.4 | 30.04 | 201939 |
| 1730237160 | 30.49 | -0.3 | -0.97 | 30.92 | 31.1 | 30.26 | 382882 |
| 1730150760 | 30.79 | 0.01 | 0.03 | 30.83 | 31.04 | 30.7 | 126451 |
| 1729888020 | 30.78 | 0.03 | 0.10 | 30.76 | 30.89 | 30.44 | 139608 |
| 1729801560 | 30.75 | 0.03 | 0.10 | 30.74 | 31.16 | 30.61 | 202991 |
| 1729715160 | 30.72 | -0.2 | -0.65 | 31.06 | 31.19 | 30.6 | 202844 |
| 1729628760 | 30.92 | -0.66 | -2.09 | 31.54 | 31.56 | 30.82 | 273382 |
| 1729542360 | 31.58 | 0.1 | 0.32 | 31.57 | 31.7 | 31 | 198663 |
| 1729283160 | 31.48 | -0.04 | -0.13 | 31.52 | 31.59 | 31.17 | 149664 |
| 1729196760 | 31.52 | -0.2 | -0.63 | 31.69 | 32 | 31.49 | 187729 |
| 1729110360 | 31.72 | -0.11 | -0.35 | 31.84 | 32.049999 | 31.45 | 165407 |
| 1729023960 | 31.83 | -0.15 | -0.47 | 31.91 | 32.1 | 31.71 | 114141 |
| 1728937620 | 31.98 | 0.26 | 0.82 | 31.57 | 31.98 | 31.46 | 133972 |
| 1728678360 | 31.72 | 0.42 | 1.34 | 31.3 | 31.77 | 31.3 | 76101 |
| 1728591960 | 31.3 | -0.34 | -1.07 | 31.48 | 31.62 | 31.2 | 142995 |
| 1728505560 | 31.64 | 0.25 | 0.80 | 31.4 | 31.7 | 31.2 | 202183 |
| 1728419160 | 31.39 | -0.01 | -0.03 | 31.36 | 31.57 | 31.27 | 96858 |
| 1728332760 | 31.4 | -0.31 | -0.98 | 31.69 | 31.78 | 31.27 | 254243 |
| 1728073560 | 31.71 | -0.3 | -0.94 | 32.119999 | 32.299999 | 31.21 | 339608 |
| 1727987220 | 32.009999 | -0.24 | -0.74 | 32.18 | 32.39 | 31.92 | 85524 |
| 1727900820 | 32.25 | -0.05 | -0.15 | 32.24 | 32.46 | 32.009999 | 173109 |
| 1727814420 | 32.299999 | -0.41 | -1.25 | 32.72 | 32.88 | 31.97 | 207947 |
| 1727728020 | 32.71 | -0.58 | -1.74 | 33.22 | 33.34 | 32.61 | 212718 |
| 1727468760 | 33.29 | 0.16 | 0.48 | 33.189999 | 33.4 | 32.96 | 267169 |
| 1727382360 | 33.13 | 1.04 | 3.24 | 32.509999 | 33.29 | 32.43 | 449732 |
| 1727295960 | 32.09 | -0.07 | -0.22 | 32.09 | 32.18 | 31.75 | 135432 |
| 1727209560 | 32.159999 | 0.15 | 0.47 | 32.07 | 32.32 | 31.8 | 161513 |
| 1727123160 | 32.009999 | 0.86 | 2.76 | 31.22 | 32.1 | 31.12 | 282594 |
| 1726864020 | 31.15 | 0.04 | 0.13 | 31.15 | 31.31 | 30.93 | 325951 |
| 1726777560 | 31.11 | -1.15 | -3.56 | 32.439999 | 32.56 | 30.97 | 468771 |
| 1726691220 | 32.259999 | -0.37 | -1.13 | 32.71 | 32.84 | 32.009999 | 234185 |
| 1726604760 | 32.63 | -0.16 | -0.49 | 32.7 | 32.92 | 32.5 | 112261 |
| 1726518420 | 32.79 | -0.22 | -0.67 | 33 | 33.14 | 32.58 | 109993 |
| 1726259160 | 33.009999 | 0.29 | 0.89 | 32.68 | 33.06 | 32.6 | 57880 |
| 1726172760 | 32.72 | -0.22 | -0.67 | 33.15 | 33.32 | 32.54 | 125350 |
| 1726086360 | 32.939999 | -0.26 | -0.78 | 33.22 | 33.74 | 32.59 | 133428 |
| 1725999960 | 33.2 | 0.05 | 0.15 | 33.03 | 34 | 33.02 | 194293 |
| 1725913620 | 33.15 | 0.47 | 1.44 | 32.77 | 33.409999 | 32.549999 | 100471 |
| 1725654360 | 32.68 | -0.37 | -1.12 | 33.009999 | 33.11 | 32.53 | 99397 |
| 1725567960 | 33.049999 | 0.92 | 2.86 | 32.13 | 33.59 | 32 | 292748 |
| 1725481560 | 32.13 | -0.24 | -0.74 | 32.36 | 32.5 | 32.04 | 103395 |
| 1725395160 | 32.369999 | -0.33 | -1.01 | 32.61 | 32.9 | 32.35 | 129625 |
| 1725308760 | 32.7 | 0.03 | 0.09 | 32.57 | 32.83 | 32.34 | 89186 |
| 1725049560 | 32.67 | 0.12 | 0.37 | 32.71 | 32.95 | 32.53 | 152199 |
| 1724963160 | 32.549999 | 0.51 | 1.59 | 32 | 32.9 | 31.98 | 150208 |
| 1724876760 | 32.04 | -0.17 | -0.53 | 32.189999 | 32.25 | 31.92 | 121730 |
| 1724790420 | 32.21 | 0.1 | 0.31 | 32.11 | 32.32 | 32.02 | 75257 |
| 1724704020 | 32.11 | 0.13 | 0.41 | 32.04 | 32.2 | 31.88 | 79091 |
| 1724444820 | 31.98 | 0.37 | 1.17 | 31.74 | 32.11 | 31.62 | 106256 |
| 1724358420 | 31.61 | 0.18 | 0.57 | 31.45 | 31.83 | 31.4 | 133046 |
| 1724271960 | 31.43 | -0.13 | -0.41 | 31.48 | 31.66 | 31.3 | 107867 |
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
