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 | 3.2 | 7.56501182033 | 42.3 | 45.4 | 42.05 | 980999 | 43.49860432 | DE |
| 4 | 9 | 24.6575342466 | 36.5 | 45.45 | 36.5 | 1426282 | 42.2011971 | DE |
| 12 | 3.05 | 7.18492343934 | 42.45 | 46.65 | 35 | 1497718 | 41.09674883 | DE |
| 26 | 14.2 | 45.3674121406 | 31.3 | 46.65 | 29.9 | 1629432 | 39.07906763 | DE |
| 52 | 12 | 35.8208955224 | 33.5 | 46.65 | 25.55 | 2036167 | 34.65981173 | DE |
| 156 | -20.6 | -31.1649016641 | 66.1 | 85 | 25.55 | 1747264 | 40.44178578 | DE |
| 260 | -82.4 | -64.4253322909 | 127.9 | 130.8 | 18.4 | 2773023 | 56.2095952 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 45.5 | 1.7 | 3.88 | 43.05 | 45.5 | 43.05 | 2287859 |
| 1734629400 | 43.8 | 0.3 | 0.69 | 42.8 | 44.25 | 42.8 | 860550 |
| 1734543000 | 43.5 | 0.35 | 0.81 | 44 | 44 | 42.05 | 842881 |
| 1734456600 | 43.15 | -0.45 | -1.03 | 42.85 | 44.25 | 42.5 | 1195631 |
| 1734370200 | 43.6 | 0.05 | 0.11 | 44.8 | 44.8 | 42.85 | 1063268 |
| 1734111000 | 43.55 | 0.15 | 0.35 | 42.3 | 44.35 | 42.25 | 942665 |
| 1734024600 | 43.4 | 0.4 | 0.93 | 42.15 | 43.5 | 42.15 | 637310 |
| 1733938200 | 43 | -0.35 | -0.81 | 43.5 | 43.5 | 42.25 | 631202 |
| 1733851800 | 43.35 | 0.8 | 1.88 | 42.95 | 43.45 | 42.45 | 851403 |
| 1733765400 | 42.55 | -0.25 | -0.58 | 44 | 44 | 42.25 | 891414 |
| 1733506200 | 42.8 | -0.25 | -0.58 | 41.7 | 43.35 | 41.7 | 893416 |
| 1733419800 | 43.05 | 0.15 | 0.35 | 43.5 | 43.5 | 42.3 | 695750 |
| 1733333400 | 42.9 | -0.55 | -1.27 | 44.95 | 45.45 | 42.9 | 2713585 |
| 1733247000 | 43.45 | 3.2 | 7.95 | 41.5 | 44.45 | 39.7 | 8826686 |
| 1733160600 | 40.25 | 1.15 | 2.94 | 37.6 | 40.85 | 37.6 | 1440024 |
| 1732901400 | 39.1 | 0.1 | 0.26 | 40 | 40 | 38.45 | 879019 |
| 1732815000 | 39 | 0.45 | 1.17 | 37.85 | 39.5 | 37.85 | 741792 |
| 1732728600 | 38.55 | 0.1 | 0.26 | 39.95 | 40.25 | 38.45 | 1784783 |
| 1732642200 | 38.45 | -0.45 | -1.16 | 38.7 | 39.35 | 38.4 | 548377 |
| 1732555800 | 38.9 | -0.35 | -0.89 | 38 | 39.8 | 38 | 930545 |
| 1732296600 | 39.25 | 1.55 | 4.11 | 36.5 | 39.5 | 36.5 | 1155334 |
| 1732210200 | 37.7 | 0.3 | 0.80 | 38.15 | 38.15 | 36.55 | 659157 |
| 1732123800 | 37.4 | -0.1 | -0.27 | 38.25 | 38.25 | 37 | 801864 |
| 1732037400 | 37.5 | 0.95 | 2.60 | 37.5 | 38 | 36.8 | 1366402 |
| 1731951000 | 36.55 | 0.35 | 0.97 | 35 | 36.55 | 35 | 2689481 |
| 1731691800 | 36.2 | -0.25 | -0.69 | 37.4 | 37.4 | 36 | 1528218 |
| 1731605400 | 36.45 | 0.2 | 0.55 | 36 | 36.65 | 35.9 | 709348 |
| 1731519000 | 36.25 | 0.4 | 1.12 | 35 | 36.45 | 35 | 507470 |
| 1731432600 | 35.85 | -1.25 | -3.37 | 37.2 | 37.2 | 35.85 | 1293234 |
| 1731346200 | 37.1 | -0.15 | -0.40 | 36 | 37.45 | 36 | 1557406 |
| 1731087000 | 37.25 | -0.15 | -0.40 | 39 | 39 | 35.95 | 1503341 |
| 1731000600 | 37.4 | 0.5 | 1.36 | 36 | 38.2 | 35.95 | 984925 |
| 1730914200 | 36.9 | -1.1 | -2.89 | 39.65 | 39.65 | 36.7 | 2231566 |
| 1730827800 | 38 | -0.2 | -0.52 | 37.5 | 38.3 | 37.5 | 1371638 |
| 1730741400 | 38.2 | -0.2 | -0.52 | 39.6 | 39.6 | 38.2 | 526405 |
| 1730482200 | 38.4 | -0.05 | -0.13 | 38.55 | 38.75 | 38.05 | 1036336 |
| 1730395800 | 38.45 | -2.6 | -6.33 | 40 | 40.9 | 38.45 | 2116406 |
| 1730309400 | 41.05 | 1.35 | 3.40 | 40.85 | 42.65 | 38.2 | 3755805 |
| 1730223000 | 39.7 | -0.6 | -1.49 | 39.6 | 40.9 | 39.3 | 1351209 |
| 1730136600 | 40.3 | -1.25 | -3.01 | 43 | 43 | 40.3 | 1799697 |
| 1729873800 | 41.55 | -0.05 | -0.12 | 42.25 | 42.5 | 41.4 | 1431252 |
| 1729787400 | 41.6 | 0.1 | 0.24 | 42.25 | 42.25 | 41.2 | 2409755 |
| 1729701000 | 41.5 | 0.8 | 1.97 | 41.95 | 41.95 | 40.3 | 1065939 |
| 1729614600 | 40.7 | -0.1 | -0.25 | 39 | 41.1 | 39 | 486596 |
| 1729528200 | 40.8 | -1.25 | -2.97 | 42 | 42.2 | 40.8 | 1413581 |
| 1729269000 | 42.05 | -0.95 | -2.21 | 42 | 43.45 | 42 | 1003060 |
| 1729182600 | 43 | 0.7 | 1.65 | 43.1 | 43.4 | 42.15 | 688952 |
| 1729096200 | 42.3 | 0.1 | 0.24 | 43 | 43 | 41.9 | 1197370 |
| 1729009800 | 42.2 | 0.05 | 0.12 | 41 | 42.2 | 41 | 769639 |
| 1728923400 | 42.15 | -1.35 | -3.10 | 42.75 | 43.5 | 42 | 1099624 |
| 1728664200 | 43.5 | -0.8 | -1.81 | 45 | 45 | 42.25 | 2735136 |
| 1728577800 | 44.3 | 1.5 | 3.50 | 43.5 | 44.3 | 42.05 | 2649383 |
| 1728491400 | 42.8 | -0.05 | -0.12 | 43.05 | 43.45 | 42.8 | 2056821 |
| 1728405000 | 42.85 | -0.65 | -1.49 | 42.25 | 43.2 | 42.05 | 2645027 |
| 1728318600 | 43.5 | -1.25 | -2.79 | 46.65 | 46.65 | 43.1 | 1293502 |
| 1728059400 | 44.75 | 0.4 | 0.90 | 45.25 | 45.4 | 44 | 1799886 |
| 1727973000 | 44.35 | 4.2 | 10.46 | 41.75 | 45.05 | 41.75 | 3773861 |
| 1727886600 | 40.15 | -0.35 | -0.86 | 42.15 | 42.15 | 40 | 1435347 |
| 1727800200 | 40.5 | -1 | -2.41 | 41.55 | 41.65 | 40.1 | 1192728 |
| 1727713800 | 41.5 | -1.5 | -3.49 | 43 | 43 | 41.5 | 1005583 |
| 1727454600 | 43 | 0.7 | 1.65 | 42.45 | 43.1 | 42.2 | 1394498 |
| 1727368200 | 42.3 | 2.4 | 6.02 | 40.65 | 42.7 | 40.65 | 2729590 |
| 1727281800 | 39.9 | -0.2 | -0.50 | 40 | 41 | 39.65 | 1966603 |
| 1727195400 | 40.1 | -0.3 | -0.74 | 40 | 40.65 | 39.6 | 1155144 |
| 1727109000 | 40.4 | 1.9 | 4.94 | 38.5 | 40.4 | 38.3 | 2322802 |
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
