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 | -1.5 | -3.92670157068 | 38.2 | 38.4 | 37 | 330394 | 37.68033796 | DE |
| 4 | -5 | -11.9904076739 | 41.7 | 43.5 | 37 | 545831 | 40.8714134 | DE |
| 12 | 4 | 12.2324159021 | 32.7 | 43.5 | 31.3 | 927662 | 38.16448999 | DE |
| 26 | 2.3 | 6.68604651163 | 34.4 | 43.5 | 31.3 | 1027227 | 36.06509084 | DE |
| 52 | -28.3 | -43.5384615385 | 65 | 65 | 31.3 | 1022740 | 40.55789252 | DE |
| 156 | -63.1 | -63.2264529058 | 99.8 | 105.5 | 31.3 | 818513 | 62.79244031 | DE |
| 260 | -65.3 | -64.0196078431 | 102 | 105.5 | 31.3 | 823941 | 63.32996666 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 36.7 | -1.1 | -2.91 | 37.6 | 37.6 | 36.7 | 1265629 |
| 1732815000 | 37.8 | -0.6 | -1.56 | 38.3 | 38.3 | 37.8 | 185918 |
| 1732728600 | 38.4 | 0.8 | 2.13 | 37.9 | 38.4 | 37.6 | 517375 |
| 1732642200 | 37.6 | 0.1 | 0.27 | 37.9 | 37.9 | 37.6 | 225005 |
| 1732555800 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 231671 |
| 1732296600 | 37 | -1.3 | -3.39 | 38.2 | 38.2 | 37 | 492001 |
| 1732210200 | 38.3 | -1.4 | -3.53 | 40.4 | 40.4 | 38.3 | 595019 |
| 1732123800 | 39.7 | 0 | 0.00 | 40.3 | 40.3 | 39.7 | 226144 |
| 1732037400 | 39.7 | 0.7 | 1.79 | 40 | 40 | 39.7 | 635947 |
| 1731951000 | 39 | -2 | -4.88 | 41 | 41 | 39 | 584811 |
| 1731691800 | 41 | -0.9 | -2.15 | 41.8 | 41.8 | 41 | 596725 |
| 1731605400 | 41.9 | -0.1 | -0.24 | 43.4 | 43.4 | 41.7 | 563261 |
| 1731519000 | 42 | -0.2 | -0.47 | 42.2 | 42.6 | 42 | 1335435 |
| 1731432600 | 42.2 | -0.4 | -0.94 | 42.7 | 42.7 | 42.2 | 1657629 |
| 1731346200 | 42.6 | -0.4 | -0.93 | 43 | 43.5 | 42.6 | 355685 |
| 1731087000 | 43 | 0.5 | 1.18 | 42.7 | 43 | 42.7 | 267183 |
| 1731000600 | 42.5 | 0.3 | 0.71 | 42.7 | 42.7 | 42.2 | 529899 |
| 1730914200 | 42.2 | 0.2 | 0.48 | 42.3 | 42.6 | 42.2 | 254334 |
| 1730827800 | 42 | -0.2 | -0.47 | 42.6 | 42.6 | 42 | 264948 |
| 1730741400 | 42.2 | 0 | 0.00 | 42 | 42.7 | 42 | 1122191 |
| 1730482200 | 42.2 | 0.4 | 0.96 | 41.7 | 42.2 | 41.5 | 275441 |
| 1730395800 | 41.8 | -0.4 | -0.95 | 42.9 | 42.9 | 41.8 | 977692 |
| 1730309400 | 42.2 | -0.2 | -0.47 | 42 | 42.9 | 42 | 675875 |
| 1730223000 | 42.4 | 0.4 | 0.95 | 42 | 42.4 | 42 | 895730 |
| 1730136600 | 42 | 1.5 | 3.70 | 41 | 42 | 40.8 | 1362091 |
| 1729873800 | 40.5 | 0.2 | 0.50 | 40.5 | 40.5 | 40.5 | 316170 |
| 1729787400 | 40.3 | 0.3 | 0.75 | 40.9 | 40.9 | 39.8 | 331102 |
| 1729701000 | 40 | 1 | 2.56 | 38.7 | 40 | 38.7 | 1594420 |
| 1729614600 | 39 | 0 | 0.00 | 38.7 | 39 | 38.6 | 1413103 |
| 1729528200 | 39 | 0 | 0.00 | 39.3 | 39.4 | 38.8 | 1691472 |
| 1729269000 | 39 | -1.7 | -4.18 | 39.5 | 39.8 | 39 | 378876 |
| 1729182600 | 40.7 | 0.2 | 0.49 | 41 | 41 | 40.6 | 198442 |
| 1729096200 | 40.5 | 0.4 | 1.00 | 41 | 41 | 40.1 | 574335 |
| 1729009800 | 40.1 | -0.5 | -1.23 | 40.2 | 40.4 | 40 | 930762 |
| 1728923400 | 40.6 | 1.1 | 2.78 | 41.1 | 41.1 | 40.3 | 1471667 |
| 1728664200 | 39.5 | -0.1 | -0.25 | 39.2 | 39.5 | 39 | 890064 |
| 1728577800 | 39.6 | 0.2 | 0.51 | 40.2 | 40.2 | 39.5 | 969383 |
| 1728491400 | 39.4 | 0 | 0.00 | 40 | 40 | 39.3 | 137967 |
| 1728405000 | 39.4 | -0.1 | -0.25 | 39.2 | 39.5 | 39.2 | 1442131 |
| 1728318600 | 39.5 | 0.5 | 1.28 | 40.3 | 40.3 | 39 | 1442439 |
| 1728059400 | 39 | -1 | -2.50 | 39.3 | 39.3 | 38.4 | 356599 |
| 1727973000 | 40 | -0.2 | -0.50 | 40.3 | 40.3 | 39.3 | 1188498 |
| 1727886600 | 40.2 | 0 | 0.00 | 40.3 | 40.3 | 39.8 | 1673702 |
| 1727800200 | 40.2 | 1.2 | 3.08 | 39 | 40.9 | 39 | 3312751 |
| 1727713800 | 39 | 2 | 5.41 | 37.5 | 39 | 37 | 2986845 |
| 1727454600 | 37 | 2.8 | 8.19 | 35 | 37.5 | 34.8 | 3828280 |
| 1727368200 | 34.2 | 2 | 6.21 | 32.5 | 34.5 | 32.5 | 2651469 |
| 1727281800 | 32.2 | -0.1 | -0.31 | 32.299999 | 32.4 | 32 | 292675 |
| 1727195400 | 32.299999 | -0.3 | -0.92 | 32.299999 | 32.7 | 32.299999 | 461856 |
| 1727109000 | 32.6 | 0.2 | 0.62 | 33 | 33 | 32.299999 | 220477 |
| 1726849800 | 32.4 | 0.2 | 0.62 | 32.2 | 32.5 | 32.2 | 352474 |
| 1726763400 | 32.2 | 0 | 0.00 | 32.299999 | 32.6 | 32.2 | 289769 |
| 1726677000 | 32.2 | 0.2 | 0.63 | 32 | 32.2 | 32 | 177164 |
| 1726590600 | 32 | 0.5 | 1.59 | 31.5 | 32.5 | 31.5 | 532615 |
| 1726504200 | 31.5 | -0.6 | -1.87 | 32 | 32.2 | 31.3 | 1065430 |
| 1726245000 | 32.1 | -0.3 | -0.93 | 32.2 | 32.4 | 32.1 | 2784589 |
| 1726158600 | 32.4 | 0.2 | 0.62 | 32.799999 | 32.799999 | 32.299999 | 694738 |
| 1726072200 | 32.2 | -0.4 | -1.23 | 32.6 | 32.799999 | 32.2 | 770628 |
| 1725985800 | 32.6 | -0.3 | -0.91 | 32.7 | 32.9 | 32.6 | 939817 |
| 1725899400 | 32.9 | -0.1 | -0.30 | 32.9 | 32.9 | 32.9 | 174244 |
| 1725640200 | 33 | 0.1 | 0.30 | 32.7 | 33 | 32.7 | 570968 |
| 1725553800 | 32.9 | 0.3 | 0.92 | 32.799999 | 33.1 | 32.799999 | 1842029 |
| 1725467400 | 32.6 | -0.4 | -1.21 | 33 | 33 | 32.6 | 317539 |
| 1725381000 | 33 | 0.1 | 0.30 | 33 | 33 | 33 | 521777 |
| 1725294600 | 32.9 | -1.1 | -3.24 | 33.4 | 34 | 32.9 | 484315 |
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
