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 | 2.4 | 4.25531914894 | 56.4 | 59 | 56.2 | 116419 | 57.54114892 | DE |
| 4 | -0.4 | -0.675675675676 | 59.2 | 61 | 56 | 382628 | 58.19311964 | DE |
| 12 | 3.2 | 5.75539568345 | 55.6 | 62 | 51 | 484076 | 57.53612199 | DE |
| 26 | 11.8 | 25.1063829787 | 47 | 62 | 45 | 365285 | 54.52922188 | DE |
| 52 | -3.8 | -6.07028753994 | 62.6 | 65.4 | 45 | 294571 | 53.88419211 | DE |
| 156 | -40 | -40.4858299595 | 98.8 | 117.5 | 45 | 275071 | 76.33597153 | DE |
| 260 | -32.2 | -35.3846153846 | 91 | 117.5 | 45 | 234284 | 82.0028979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 58.4 | 0.2 | 0.34 | 59 | 59 | 57.6 | 97462 |
| 1732037400 | 58.2 | 1 | 1.75 | 58.6 | 58.6 | 58.2 | 57428 |
| 1731951000 | 57.2 | 1 | 1.78 | 58.8 | 58.8 | 57.2 | 148913 |
| 1731691800 | 56.2 | -2 | -3.44 | 56.2 | 57 | 56.2 | 127046 |
| 1731605400 | 58.2 | 0.6 | 1.04 | 56.4 | 58.4 | 56.4 | 151244 |
| 1731519000 | 57.6 | 1 | 1.77 | 56.4 | 58.4 | 56.4 | 105675 |
| 1731432600 | 56.6 | -1.8 | -3.08 | 58 | 58 | 56.6 | 400098 |
| 1731346200 | 58.4 | 1.4 | 2.46 | 56.4 | 58.4 | 56.2 | 287515 |
| 1731087000 | 57 | -0.2 | -0.35 | 58.4 | 58.4 | 57 | 79544 |
| 1731000600 | 57.2 | 0.2 | 0.35 | 56 | 58 | 56 | 117171 |
| 1730914200 | 57 | -1.4 | -2.40 | 58.2 | 58.2 | 56.2 | 116188 |
| 1730827800 | 58.4 | 0.2 | 0.34 | 56.4 | 59.8 | 56.4 | 67111 |
| 1730741400 | 58.2 | 0.4 | 0.69 | 56.2 | 59.8 | 56.2 | 3967554 |
| 1730482200 | 57.8 | 0.8 | 1.40 | 57 | 59.8 | 56.6 | 368338 |
| 1730395800 | 57 | -1.8 | -3.06 | 58.6 | 59.4 | 57 | 372308 |
| 1730309400 | 58.8 | -1 | -1.67 | 58.6 | 59.4 | 58.6 | 162158 |
| 1730223000 | 59.8 | -1.2 | -1.97 | 61 | 61 | 59.2 | 312808 |
| 1730136600 | 61 | 1 | 1.67 | 58.6 | 61 | 58.6 | 387918 |
| 1729873800 | 60 | 1.4 | 2.39 | 59 | 60 | 59 | 68041 |
| 1729787400 | 58.6 | -0.6 | -1.01 | 59.2 | 59.6 | 58.6 | 258048 |
| 1729701000 | 59.2 | 0.2 | 0.34 | 59.4 | 59.8 | 59.2 | 574959 |
| 1729614600 | 59 | -0.2 | -0.34 | 58.6 | 59.4 | 58.6 | 288090 |
| 1729528200 | 59.2 | 0.8 | 1.37 | 58.4 | 60 | 58.4 | 575357 |
| 1729269000 | 58.4 | -0.4 | -0.68 | 59 | 59.6 | 58.4 | 435448 |
| 1729182600 | 58.8 | 0.8 | 1.38 | 58.2 | 59 | 58.2 | 6600367 |
| 1729096200 | 58 | -0.6 | -1.02 | 58.6 | 58.6 | 57.6 | 967286 |
| 1729009800 | 58.6 | 0 | 0.00 | 58 | 58.6 | 57.4 | 860534 |
| 1728923400 | 58.6 | 0 | 0.00 | 59 | 59 | 58.6 | 504792 |
| 1728664200 | 58.6 | 0.4 | 0.69 | 58 | 59.2 | 57.6 | 158829 |
| 1728577800 | 58.2 | -1 | -1.69 | 59 | 59 | 58.2 | 264482 |
| 1728491400 | 59.2 | 1 | 1.72 | 57.4 | 60 | 57.4 | 700846 |
| 1728405000 | 58.2 | -0.4 | -0.68 | 59 | 59 | 58.2 | 656124 |
| 1728318600 | 58.6 | 0.2 | 0.34 | 59 | 59 | 57.6 | 555910 |
| 1728059400 | 58.4 | 0.4 | 0.69 | 60 | 60 | 58.4 | 988610 |
| 1727973000 | 58 | 3.6 | 6.62 | 61 | 62 | 56.2 | 1938615 |
| 1727886600 | 54.4 | -0.2 | -0.37 | 54.8 | 54.8 | 53.2 | 31029 |
| 1727800200 | 54.6 | -0.2 | -0.36 | 54.8 | 54.8 | 54.6 | 180141 |
| 1727713800 | 54.8 | 1 | 1.86 | 54.8 | 54.8 | 53.8 | 122700 |
| 1727454600 | 53.8 | 0.2 | 0.37 | 55 | 55 | 53.6 | 192260 |
| 1727368200 | 53.6 | 0 | 0.00 | 54.8 | 55 | 53 | 109972 |
| 1727281800 | 53.6 | 0 | 0.00 | 53.4 | 53.6 | 53 | 152957 |
| 1727195400 | 53.6 | -0.2 | -0.37 | 55 | 55 | 53.6 | 64376 |
| 1727109000 | 53.8 | -0.6 | -1.10 | 54.4 | 55 | 53.8 | 92964 |
| 1726849800 | 54.4 | 2.4 | 4.62 | 53 | 54.4 | 53 | 267994 |
| 1726763400 | 52 | -1.2 | -2.26 | 53.4 | 53.4 | 52 | 81277 |
| 1726677000 | 53.2 | -0.4 | -0.75 | 54.8 | 54.8 | 51 | 209408 |
| 1726590600 | 53.6 | 0.4 | 0.75 | 54.8 | 54.8 | 52.4 | 374452 |
| 1726504200 | 53.2 | -0.4 | -0.75 | 53.6 | 54.6 | 53.2 | 188283 |
| 1726245000 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.4 | 185399 |
| 1726158600 | 53.6 | -1.2 | -2.19 | 53.6 | 53.6 | 53.6 | 149412 |
| 1726072200 | 54.8 | 2.4 | 4.58 | 54.8 | 54.8 | 53.8 | 118066 |
| 1725985800 | 52.4 | -1.8 | -3.32 | 53.8 | 53.8 | 52.4 | 86752 |
| 1725899400 | 54.2 | 0.6 | 1.12 | 54.2 | 54.2 | 54.2 | 290529 |
| 1725640200 | 53.6 | 0.2 | 0.37 | 53.6 | 53.6 | 53.6 | 139501 |
| 1725553800 | 53.4 | 0.8 | 1.52 | 52.6 | 53.6 | 52.6 | 97343 |
| 1725467400 | 52.6 | -0.4 | -0.75 | 53 | 53.6 | 52.6 | 412666 |
| 1725381000 | 53 | -1.4 | -2.57 | 53.2 | 53.6 | 53 | 686005 |
| 1725294600 | 54.4 | 1 | 1.87 | 52 | 55 | 52 | 1168192 |
| 1725035400 | 53.4 | 0 | 0.00 | 52.2 | 53.4 | 52.2 | 132768 |
| 1724949000 | 53.4 | 0.6 | 1.14 | 55.6 | 55.6 | 53.4 | 161378 |
| 1724862600 | 52.8 | -2 | -3.65 | 55.4 | 55.4 | 52.8 | 486531 |
| 1724776200 | 54.8 | 1 | 1.86 | 55 | 55 | 54 | 138304 |
| 1724430600 | 53.8 | -0.4 | -0.74 | 53.8 | 54.4 | 52.6 | 100330 |
| 1724344200 | 54.2 | -0.6 | -1.09 | 54 | 54.8 | 53.8 | 216092 |
| 1724257800 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 66179 |
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
