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 | 0.6 | 1.1214953271 | 53.5 | 54.7 | 51.7 | 46719 | 53.25279012 | DE |
| 4 | -3.8 | -6.56303972366 | 57.9 | 58.8 | 51.7 | 50464 | 55.51598975 | DE |
| 12 | -1.9 | -3.39285714286 | 56 | 58.8 | 50.5 | 120211 | 55.69725383 | DE |
| 26 | 1.1 | 2.07547169811 | 53 | 61.5 | 48.4 | 154056 | 53.96991366 | DE |
| 52 | 3.3 | 6.49606299213 | 50.8 | 61.5 | 41.55 | 216528 | 50.37043549 | DE |
| 156 | -9.35 | -14.7360126084 | 63.45 | 76.2 | 41.55 | 294951 | 54.72887205 | DE |
| 260 | -52.65 | -49.3208430913 | 106.75 | 107.35 | 41.55 | 942480 | 58.81090469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 54.2 | 0.7 | 1.31 | 53.6 | 54.5 | 53.5 | 29839 |
| 1735839000 | 53.5 | 1.8 | 3.48 | 53.4 | 54.1 | 53.3 | 66931 |
| 1735666200 | 51.7 | -1.3 | -2.45 | 53.3 | 53.3 | 51.7 | 16948 |
| 1735579800 | 53 | -0.6 | -1.12 | 53.5 | 53.5 | 52.6 | 73156 |
| 1735320600 | 53.6 | -1.9 | -3.42 | 55.5 | 55.5 | 52.9 | 91474 |
| 1735061400 | 55.5 | 1.3 | 2.40 | 54.2 | 55.5 | 54.2 | 16603 |
| 1734975000 | 54.2 | 0.5 | 0.93 | 55.2 | 55.2 | 53.6 | 32891 |
| 1734715800 | 53.7 | -1 | -1.83 | 53.5 | 54.4 | 53.2 | 39269 |
| 1734629400 | 54.7 | -2 | -3.53 | 55.1 | 55.4 | 53.8 | 81812 |
| 1734543000 | 56.7 | 0.7 | 1.25 | 56.1 | 56.8 | 56.1 | 10973 |
| 1734456600 | 56 | -2 | -3.45 | 57.6 | 58 | 55.9 | 60161 |
| 1734370200 | 58 | 0 | 0.00 | 56.5 | 58.8 | 56.5 | 10453 |
| 1734111000 | 58 | 0.1 | 0.17 | 58.4 | 58.4 | 57.5 | 31542 |
| 1734024600 | 57.9 | 0 | 0.00 | 58.1 | 58.5 | 57.9 | 125921 |
| 1733938200 | 57.9 | 1 | 1.76 | 56 | 58.1 | 56 | 86686 |
| 1733851800 | 56.9 | -0.3 | -0.52 | 58.4 | 58.4 | 56.9 | 45416 |
| 1733765400 | 57.2 | -0.2 | -0.35 | 57.9 | 58 | 57.2 | 37812 |
| 1733506200 | 57.4 | -0.3 | -0.52 | 57.6 | 57.6 | 57.3 | 32867 |
| 1733419800 | 57.7 | 1 | 1.76 | 58 | 58.7 | 57.6 | 290817 |
| 1733333400 | 56.7 | 0.2 | 0.35 | 57.3 | 57.6 | 56.7 | 143046 |
| 1733247000 | 56.5 | 0.5 | 0.89 | 57 | 57.5 | 56.5 | 137126 |
| 1733160600 | 56 | 0.8 | 1.45 | 56.2 | 56.4 | 55.8 | 57788 |
| 1732901400 | 55.2 | 0.7 | 1.28 | 57 | 57 | 54.9 | 35516 |
| 1732815000 | 54.5 | -0.4 | -0.73 | 54.9 | 55.7 | 54.5 | 106835 |
| 1732728600 | 54.9 | -2 | -3.51 | 56 | 56.1 | 54.9 | 85370 |
| 1732642200 | 56.9 | 0.7 | 1.25 | 56.5 | 57.6 | 56.5 | 141634 |
| 1732555800 | 56.2 | -0.7 | -1.23 | 57.4 | 57.4 | 56.2 | 81701 |
| 1732296600 | 56.9 | 0.3 | 0.53 | 56.9 | 57.6 | 56.9 | 121168 |
| 1732210200 | 56.6 | 1.3 | 2.35 | 56.4 | 57 | 56.2 | 123889 |
| 1732123800 | 55.3 | -0.7 | -1.25 | 55.8 | 56.3 | 55.3 | 204405 |
| 1732037400 | 56 | 0.2 | 0.36 | 56.3 | 56.3 | 55 | 75417 |
| 1731951000 | 55.8 | 0 | 0.00 | 55.8 | 56 | 55.6 | 14368 |
| 1731691800 | 55.8 | 1.2 | 2.20 | 54 | 55.8 | 54 | 75612 |
| 1731605400 | 54.6 | 0.5 | 0.92 | 55 | 55.2 | 54.6 | 53540 |
| 1731519000 | 54.1 | 0.1 | 0.19 | 54.6 | 54.9 | 54.1 | 56139 |
| 1731432600 | 54 | -0.5 | -0.92 | 54.3 | 54.7 | 54 | 61739 |
| 1731346200 | 54.5 | -0.9 | -1.62 | 54 | 55.7 | 54 | 178712 |
| 1731087000 | 55.4 | -1.2 | -2.12 | 55.5 | 56.1 | 55 | 349785 |
| 1731000600 | 56.6 | 1 | 1.80 | 56 | 56.6 | 56 | 22015 |
| 1730914200 | 55.6 | -1 | -1.77 | 56.1 | 56.1 | 55.3 | 68137 |
| 1730827800 | 56.6 | 0.6 | 1.07 | 56.3 | 57 | 56 | 215205 |
| 1730741400 | 56 | 2 | 3.70 | 53.9 | 56 | 53.7 | 94381 |
| 1730482200 | 54 | 0.7 | 1.31 | 54.5 | 54.5 | 53.6 | 40204 |
| 1730395800 | 53.3 | 0 | 0.00 | 53.1 | 53.5 | 53 | 120095 |
| 1730309400 | 53.3 | -0.5 | -0.93 | 53.3 | 53.4 | 52.9 | 45996 |
| 1730223000 | 53.8 | 0.6 | 1.13 | 52.5 | 53.9 | 52.5 | 60525 |
| 1730136600 | 53.2 | 0.2 | 0.38 | 50.5 | 53.5 | 50.5 | 79768 |
| 1729873800 | 53 | -0.7 | -1.30 | 52.5 | 54.8 | 52.3 | 229567 |
| 1729787400 | 53.7 | -0.5 | -0.92 | 52.5 | 55.5 | 52.5 | 232463 |
| 1729701000 | 54.2 | -1.2 | -2.17 | 56.6 | 56.6 | 53.8 | 189188 |
| 1729614600 | 55.4 | 0.2 | 0.36 | 55.7 | 56 | 55 | 237935 |
| 1729528200 | 55.2 | -0.6 | -1.08 | 56.1 | 56.1 | 55.2 | 56516 |
| 1729269000 | 55.8 | 0.3 | 0.54 | 55.2 | 56.2 | 55.2 | 259418 |
| 1729182600 | 55.5 | -1.7 | -2.97 | 56.1 | 56.1 | 55 | 87263 |
| 1729096200 | 57.2 | 0.5 | 0.88 | 57 | 57.5 | 56.5 | 155248 |
| 1729009800 | 56.7 | 0.2 | 0.35 | 55.8 | 56.8 | 55.4 | 656302 |
| 1728923400 | 56.5 | 0 | 0.00 | 56 | 56.5 | 55.3 | 715454 |
| 1728664200 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 54.9 | 135650 |
| 1728577800 | 56 | 0.4 | 0.72 | 55.7 | 56 | 55.1 | 265176 |
| 1728491400 | 55.6 | 0.3 | 0.54 | 55.2 | 55.8 | 55 | 92634 |
| 1728405000 | 55.3 | -1.2 | -2.12 | 56.6 | 56.6 | 55.3 | 180955 |
| 1728318600 | 56.5 | -1 | -1.74 | 59 | 59 | 56.2 | 43397 |
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
