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 | -0.9 | -2.31481481481 | 38.88 | 39.26 | 36.94 | 12911171 | 37.71156712 | DE |
| 4 | -1.58 | -3.99393326593 | 39.56 | 41.04 | 36.94 | 7921848 | 38.88013102 | DE |
| 12 | -5.02 | -11.6744186047 | 43 | 43.4 | 36.94 | 7466768 | 39.52377682 | DE |
| 26 | -2.02 | -5.05 | 40 | 43.58 | 36.94 | 6918613 | 40.55596169 | DE |
| 52 | -9.94 | -20.7429048414 | 47.92 | 49.16 | 36.94 | 8333370 | 41.55338579 | DE |
| 156 | -30.69652095 | -44.6972568286 | 68.67652095 | 71.13452099 | 36.94 | 8676664 | 50.11274603 | DE |
| 260 | -38.41464106 | -50.2844709092 | 76.39464106 | 86.3249612 | 36.94 | 7818144 | 58.24435132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 37.42 | -0.16 | -0.43 | 37.58 | 37.72 | 36.94 | 6302043 |
| 1734715800 | 37.58 | -0.14 | -0.37 | 37.22 | 38.16 | 37.22 | 36690094 |
| 1734629400 | 37.72 | -0.6 | -1.57 | 39.26 | 39.26 | 37.4 | 10758995 |
| 1734543000 | 38.32 | 0 | 0.00 | 38.88 | 38.88 | 38.28 | 4348719 |
| 1734456600 | 38.32 | -0.62 | -1.59 | 38.88 | 38.96 | 38.18 | 6456005 |
| 1734370200 | 38.94 | -0.18 | -0.46 | 38.9 | 39.24 | 38.82 | 5917336 |
| 1734111000 | 39.12 | 0.12 | 0.31 | 38.84 | 39.26 | 38.84 | 3770360 |
| 1734024600 | 39 | -0.94 | -2.35 | 39.44 | 39.5 | 38.94 | 6251370 |
| 1733938200 | 39.94 | -0.04 | -0.10 | 40.92 | 40.92 | 39.92 | 4353117 |
| 1733851800 | 39.98 | 0.06 | 0.15 | 40.44 | 40.44 | 39.54 | 5064390 |
| 1733765400 | 39.92 | -0.38 | -0.94 | 40.8 | 40.8 | 39.76 | 5289460 |
| 1733506200 | 40.3 | -0.26 | -0.64 | 41.04 | 41.04 | 40.18 | 5542600 |
| 1733419800 | 40.56 | 0.02 | 0.05 | 40.5 | 40.72 | 40.34 | 6827833 |
| 1733333400 | 40.54 | 0.9 | 2.27 | 39.76 | 40.54 | 39.62 | 9472862 |
| 1733247000 | 39.64 | 0.46 | 1.17 | 38.5 | 39.64 | 38.5 | 5958462 |
| 1733160600 | 39.18 | -0.38 | -0.96 | 40.02 | 40.02 | 38.92 | 4108739 |
| 1732901400 | 39.56 | 0.02 | 0.05 | 39.4 | 39.74 | 39.4 | 20068759 |
| 1732815000 | 39.54 | 0.16 | 0.41 | 39 | 39.62 | 39 | 2705031 |
| 1732728600 | 39.38 | 0.78 | 2.02 | 38.84 | 39.56 | 38.78 | 4985343 |
| 1732642200 | 38.6 | -0.34 | -0.87 | 39.56 | 39.56 | 38.58 | 3565438 |
| 1732555800 | 38.94 | 0.28 | 0.72 | 39.48 | 39.48 | 38.62 | 17389774 |
| 1732296600 | 38.66 | 0.34 | 0.89 | 38.4 | 38.9 | 38.4 | 4359951 |
| 1732210200 | 38.32 | 0 | 0.00 | 38 | 38.54 | 38 | 6746964 |
| 1732123800 | 38.32 | -0.44 | -1.14 | 38 | 38.72 | 38 | 6013387 |
| 1732037400 | 38.76 | 0.52 | 1.36 | 38.92 | 38.92 | 38.18 | 6123272 |
| 1731951000 | 38.24 | -1.08 | -2.75 | 39.2 | 39.2 | 38.2 | 10104146 |
| 1731691800 | 39.32 | 0.44 | 1.13 | 39.3 | 39.36 | 38.64 | 5484028 |
| 1731605400 | 38.88 | 1.02 | 2.69 | 37.7 | 39.02 | 37.56 | 11628486 |
| 1731519000 | 37.86 | -0.78 | -2.02 | 39.24 | 39.24 | 37.84 | 13070993 |
| 1731432600 | 38.64 | -0.36 | -0.92 | 39 | 39.02 | 38.54 | 7354353 |
| 1731346200 | 39 | 0.24 | 0.62 | 38.2 | 39.18 | 38.2 | 3328894 |
| 1731087000 | 38.76 | 0.34 | 0.88 | 38 | 39.02 | 38 | 3102317 |
| 1731000600 | 38.42 | 0.06 | 0.16 | 38.44 | 38.8 | 38.4 | 6270387 |
| 1730914200 | 38.36 | -0.7 | -1.79 | 39.32 | 39.68 | 38.08 | 18241258 |
| 1730827800 | 39.06 | -0.68 | -1.71 | 39.76 | 39.96 | 39.06 | 8975577 |
| 1730741400 | 39.74 | -0.22 | -0.55 | 39.76 | 40.18 | 39.74 | 9276250 |
| 1730482200 | 39.96 | -0.28 | -0.70 | 39.86 | 40.32 | 39.78 | 5345547 |
| 1730395800 | 40.24 | -0.58 | -1.42 | 40.56 | 40.76 | 39.8 | 12362492 |
| 1730309400 | 40.82 | 0.44 | 1.09 | 41.16 | 41.62 | 40.3 | 8838584 |
| 1730223000 | 40.38 | -0.16 | -0.39 | 41.1 | 41.1 | 40.04 | 9539354 |
| 1730136600 | 40.54 | 0.08 | 0.20 | 40.26 | 40.74 | 40.24 | 9531803 |
| 1729873800 | 40.46 | 0.2 | 0.50 | 40.6 | 40.6 | 40.12 | 7499029 |
| 1729787400 | 40.26 | -0.14 | -0.35 | 40.4 | 40.56 | 40.26 | 3242997 |
| 1729701000 | 40.4 | -0.02 | -0.05 | 40.9 | 40.9 | 40.26 | 3180574 |
| 1729614600 | 40.42 | -0.28 | -0.69 | 40.56 | 40.64 | 40.2 | 5861866 |
| 1729528200 | 40.7 | -0.42 | -1.02 | 40.88 | 41.4 | 40.68 | 8747666 |
| 1729269000 | 41.12 | -0.38 | -0.92 | 41.42 | 41.42 | 40.8 | 6265417 |
| 1729182600 | 41.5 | -0.38 | -0.91 | 41.4 | 41.94 | 41.36 | 4371984 |
| 1729096200 | 41.88 | 1.14 | 2.80 | 41.1 | 41.92 | 40.8 | 11255695 |
| 1729009800 | 40.74 | 0.14 | 0.34 | 40.5 | 40.86 | 40.34 | 6612615 |
| 1728923400 | 40.6 | 0.04 | 0.10 | 40.6 | 40.7 | 40.22 | 5132751 |
| 1728664200 | 40.56 | -0.1 | -0.25 | 40.5 | 40.68 | 40.44 | 6388964 |
| 1728577800 | 40.66 | -0.58 | -1.41 | 41.18 | 41.18 | 40.62 | 6191835 |
| 1728491400 | 41.24 | 0.14 | 0.34 | 41.08 | 41.36 | 41.08 | 5606814 |
| 1728405000 | 41.1 | -0.52 | -1.25 | 41.5 | 41.54 | 40.98 | 4495764 |
| 1728318600 | 41.62 | -0.56 | -1.33 | 43.3 | 43.3 | 41.56 | 4511462 |
| 1728059400 | 42.18 | 0.04 | 0.09 | 42.06 | 42.78 | 42.06 | 7279489 |
| 1727973000 | 42.14 | -0.04 | -0.09 | 42.02 | 42.56 | 42.02 | 2887320 |
| 1727886600 | 42.18 | -0.66 | -1.54 | 43.4 | 43.4 | 42.14 | 4669906 |
| 1727800200 | 42.84 | 0.34 | 0.80 | 43 | 43.32 | 42.42 | 5385969 |
| 1727713800 | 42.5 | -0.18 | -0.42 | 42.74 | 42.78 | 42.16 | 9553595 |
| 1727454600 | 42.68 | 0.24 | 0.57 | 43 | 43 | 42.5 | 6361499 |
| 1727368200 | 42.44 | 0.62 | 1.48 | 42.02 | 42.98 | 41.92 | 7509317 |
| 1727281800 | 41.82 | 0.5 | 1.21 | 41.62 | 42.08 | 41.3 | 7532540 |
| 1727195400 | 41.32 | -0.44 | -1.05 | 41.02 | 41.74 | 41.02 | 4976441 |
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
