We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 1.6290726817 | 39.9 | 42.05 | 39.05 | 537725 | 40.38289032 | DE |
| 4 | -3.4 | -7.73606370876 | 43.95 | 44 | 39.05 | 950444 | 41.41711078 | DE |
| 12 | 4.55 | 12.6388888889 | 36 | 47.75 | 35 | 1182507 | 41.11697154 | DE |
| 26 | 0.55 | 1.375 | 40 | 47.75 | 35 | 1403257 | 40.90187766 | DE |
| 52 | 8.7 | 27.3155416013 | 31.85 | 47.75 | 25.55 | 1918696 | 35.17240995 | DE |
| 156 | -38.05 | -48.4096692112 | 78.6 | 85 | 25.55 | 1730690 | 39.31554782 | DE |
| 260 | -66.05 | -61.9606003752 | 106.6 | 110.2 | 18.4 | 2757836 | 55.32837957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 40.75 | 0.2 | 0.49 | 40.75 | 40.8 | 40.35 | 767886 |
| 1738085400 | 40.55 | 0.4 | 1.00 | 42.05 | 42.05 | 39.6 | 612447 |
| 1737999000 | 40.15 | 0.15 | 0.37 | 39.05 | 40.25 | 39.05 | 406306 |
| 1737739800 | 40 | -0.1 | -0.25 | 40.75 | 40.75 | 39.95 | 344558 |
| 1737653400 | 40.1 | 0.35 | 0.88 | 39.9 | 40.35 | 39.7 | 557430 |
| 1737567000 | 39.75 | -0.3 | -0.75 | 40.05 | 40.4 | 39.2 | 1202462 |
| 1737480600 | 40.05 | -2.25 | -5.32 | 42.35 | 42.4 | 40.05 | 3488429 |
| 1737394200 | 42.3 | 0.05 | 0.12 | 42.3 | 43.15 | 41.95 | 1250620 |
| 1737135000 | 42.25 | -0.3 | -0.71 | 42.3 | 43.15 | 41.65 | 1094917 |
| 1737048600 | 42.55 | 0.35 | 0.83 | 43 | 43 | 41.8 | 428367 |
| 1736962200 | 42.2 | 2.15 | 5.37 | 41 | 42.25 | 40.75 | 1001166 |
| 1736875800 | 40.05 | 0.45 | 1.14 | 40 | 40.3 | 39.5 | 493916 |
| 1736789400 | 39.6 | -1 | -2.46 | 40.15 | 40.3 | 39.35 | 580603 |
| 1736530200 | 40.6 | -1.4 | -3.33 | 40.85 | 41.85 | 40.45 | 592224 |
| 1736443800 | 42 | 0 | 0.00 | 42 | 42.7 | 41.7 | 872325 |
| 1736357400 | 42 | -1 | -2.33 | 42.6 | 43.5 | 42 | 1456380 |
| 1736271000 | 43 | -0.4 | -0.92 | 42.9 | 43.45 | 42.25 | 1890535 |
| 1736184600 | 43.4 | -0.1 | -0.23 | 43.4 | 44 | 43.25 | 815080 |
| 1735925400 | 43.5 | -0.2 | -0.46 | 43.45 | 43.9 | 43.45 | 577377 |
| 1735839000 | 43.7 | -0.3 | -0.68 | 43.95 | 44 | 43.65 | 575850 |
| 1735666200 | 44 | -0.1 | -0.23 | 44.4 | 44.4 | 43.85 | 877561 |
| 1735579800 | 44.1 | 0.1 | 0.23 | 42.9 | 44.2 | 42.9 | 829590 |
| 1735320600 | 44 | 0 | 0.00 | 46.1 | 46.1 | 43.45 | 388816 |
| 1735061400 | 44 | -0.05 | -0.11 | 46 | 46 | 44 | 356889 |
| 1734975000 | 44.05 | -1.45 | -3.19 | 45.5 | 47.75 | 43.7 | 1526852 |
| 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 |
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
