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 | -1.87090739008 | 53.45 | 54.5 | 51.95 | 146 | 53.7611797 | DE |
| 4 | -1.15 | -2.14552238806 | 53.6 | 56 | 51.95 | 324 | 54.66952744 | DE |
| 12 | 4.33 | 8.99833748961 | 48.12 | 56 | 45.86 | 347 | 50.30097965 | DE |
| 26 | 8.41 | 19.0962761126 | 44.04 | 56 | 43 | 285 | 48.8788274 | DE |
| 52 | -5.65 | -9.72461273666 | 58.1 | 61.3 | 42.26 | 249 | 48.14674227 | DE |
| 156 | 8.25 | 18.665158371 | 44.2 | 61.3 | 42.1 | 235 | 48.43048424 | DE |
| 260 | 8.25 | 18.665158371 | 44.2 | 61.3 | 42.1 | 235 | 48.43048424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 52.7 | -0.1 | -0.19 | 52.4 | 52.7 | 52.3 | 766 |
| 1734643620 | 52.8 | -1.2 | -2.22 | 51.95 | 52.8 | 51.95 | 92 |
| 1734557220 | 54 | 0.8 | 1.50 | 53.7 | 54 | 53.7 | 438 |
| 1734470820 | 53.2 | -0.75 | -1.39 | 54.5 | 54.5 | 53.2 | 65 |
| 1734384420 | 53.95 | 0.5 | 0.94 | 53.8 | 53.95 | 53.8 | 124 |
| 1734125220 | 53.45 | -0.5 | -0.93 | 53.45 | 53.45 | 53.45 | 10 |
| 1734038820 | 53.95 | 0 | 0.00 | 53.95 | 53.95 | 53.95 | 0 |
| 1733952420 | 53.95 | -0.3 | -0.55 | 54.05 | 54.2 | 53.95 | 132 |
| 1733866020 | 54.25 | 0.55 | 1.02 | 53.55 | 54.6 | 53.55 | 284 |
| 1733779620 | 53.7 | 0.25 | 0.47 | 53.4 | 53.75 | 53.4 | 306 |
| 1733520420 | 53.45 | -0.1 | -0.19 | 53.45 | 53.45 | 53.45 | 20 |
| 1733434020 | 53.55 | 0.2 | 0.37 | 53.45 | 53.55 | 53.45 | 60 |
| 1733347620 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 64 |
| 1733261220 | 53.35 | -0.75 | -1.39 | 54.25 | 54.25 | 53.35 | 54 |
| 1733174820 | 54.1 | 0.1 | 0.19 | 54.1 | 54.15 | 54.1 | 167 |
| 1732915620 | 54 | 0.25 | 0.47 | 54.05 | 54.05 | 54 | 157 |
| 1732829220 | 53.75 | -0.05 | -0.09 | 53.75 | 53.75 | 53.75 | 6 |
| 1732742820 | 53.8 | -0.15 | -0.28 | 54.05 | 54.05 | 53.8 | 82 |
| 1732656420 | 53.95 | -1.8 | -3.23 | 55.3 | 55.3 | 53.95 | 683 |
| 1732570020 | 55.75 | 0.75 | 1.36 | 54.95 | 56 | 54.75 | 1414 |
| 1732310820 | 55 | 1.65 | 3.09 | 53.6 | 55 | 53.6 | 2000 |
| 1732224420 | 53.35 | 1.8 | 3.49 | 52.15 | 53.35 | 52.15 | 285 |
| 1732138020 | 51.55 | -0.35 | -0.67 | 51.95 | 52.15 | 51.55 | 113 |
| 1732051620 | 51.9 | -0.15 | -0.29 | 51.9 | 51.9 | 51.9 | 40 |
| 1731965220 | 52.05 | 0.65 | 1.26 | 51.4 | 52.05 | 51.4 | 499 |
| 1731705960 | 51.4 | 0.55 | 1.08 | 50.3 | 51.4 | 50.3 | 34 |
| 1731619560 | 50.85 | 0.45 | 0.89 | 50.8 | 50.85 | 50.8 | 110 |
| 1731533160 | 50.4 | 0.4 | 0.80 | 50.05 | 50.5 | 49.84 | 1660 |
| 1731446820 | 50 | -0.45 | -0.89 | 50.5 | 50.5 | 47.02 | 659 |
| 1731360420 | 50.45 | 2.05 | 4.24 | 49.72 | 50.45 | 49.72 | 75 |
| 1731101220 | 48.4 | -0.14 | -0.29 | 48.46 | 48.46 | 48.4 | 125 |
| 1731014760 | 48.54 | -1.51 | -3.02 | 50.05 | 50.05 | 48.54 | 1025 |
| 1730928360 | 50.05 | 2.49 | 5.24 | 49.04 | 50.4 | 48.96 | 1548 |
| 1730841960 | 47.56 | 0.66 | 1.41 | 47.6 | 47.62 | 47.56 | 202 |
| 1730755560 | 46.9 | -0.12 | -0.26 | 47.24 | 47.24 | 46.64 | 1829 |
| 1730496360 | 47.02 | -0.48 | -1.01 | 47 | 47.02 | 47 | 35 |
| 1730409960 | 47.5 | 0.88 | 1.89 | 47 | 47.5 | 47 | 821 |
| 1730323560 | 46.62 | 0.5 | 1.08 | 46.62 | 46.62 | 46.62 | 400 |
| 1730237160 | 46.12 | -0.6 | -1.28 | 46.32 | 46.32 | 46.12 | 279 |
| 1730150760 | 46.72 | 0.24 | 0.52 | 46.76 | 46.76 | 46.36 | 300 |
| 1729888020 | 46.48 | -0.2 | -0.43 | 46.54 | 46.56 | 46.3 | 123 |
| 1729801560 | 46.68 | -0.22 | -0.47 | 46.48 | 46.68 | 46.48 | 23 |
| 1729715160 | 46.9 | 0.26 | 0.56 | 47.2 | 47.2 | 46.9 | 79 |
| 1729628760 | 46.64 | 0.4 | 0.87 | 46.54 | 46.64 | 46.54 | 915 |
| 1729542360 | 46.24 | -0.2 | -0.43 | 46.56 | 46.56 | 46.24 | 95 |
| 1729283160 | 46.44 | -0.46 | -0.98 | 46.78 | 46.78 | 46.44 | 141 |
| 1729196760 | 46.9 | 1.04 | 2.27 | 46.88 | 47.04 | 46.88 | 306 |
| 1729110360 | 45.86 | -0.18 | -0.39 | 45.86 | 45.86 | 45.86 | 10 |
| 1729023960 | 46.04 | -0.18 | -0.39 | 46.04 | 46.04 | 46.04 | 2 |
| 1728937620 | 46.22 | -0.1 | -0.22 | 46.22 | 46.22 | 46.22 | 48 |
| 1728678360 | 46.32 | -0.82 | -1.74 | 46.46 | 46.46 | 46.24 | 170 |
| 1728591960 | 47.14 | -0.3 | -0.63 | 47.26 | 47.4 | 47.14 | 170 |
| 1728505560 | 47.44 | -0.02 | -0.04 | 47.06 | 47.44 | 47.06 | 3 |
| 1728419160 | 47.46 | -0.08 | -0.17 | 47.36 | 47.46 | 47.36 | 340 |
| 1728332760 | 47.54 | -0.2 | -0.42 | 47.3 | 47.9 | 47.3 | 501 |
| 1728073560 | 47.74 | 0.7 | 1.49 | 46.96 | 47.74 | 46.96 | 140 |
| 1727987220 | 47.04 | -0.36 | -0.76 | 47.28 | 47.28 | 47.04 | 135 |
| 1727900820 | 47.4 | -0.26 | -0.55 | 47.7 | 47.88 | 47.4 | 270 |
| 1727814420 | 47.66 | -0.16 | -0.33 | 47.78 | 47.78 | 47.66 | 8 |
| 1727728020 | 47.82 | 0.14 | 0.29 | 47.76 | 47.82 | 47.6 | 726 |
| 1727468760 | 47.68 | 0.06 | 0.13 | 48.12 | 48.12 | 47.68 | 85 |
| 1727382360 | 47.62 | 0.74 | 1.58 | 46.48 | 47.66 | 46.48 | 143 |
| 1727295960 | 46.88 | -0.44 | -0.93 | 46.88 | 46.88 | 46.88 | 11 |
| 1727209560 | 47.32 | 0.1 | 0.21 | 47.26 | 47.32 | 47.1 | 1259 |
| 1727123160 | 47.22 | 0.18 | 0.38 | 46.74 | 47.22 | 46.74 | 49 |
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
