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 | -0.49 | -1.1488862837 | 42.65 | 57.01 | 23 | 8070269 | 41.83961154 | DE |
| 4 | -0.98 | -2.27167362077 | 43.14 | 57.01 | 23 | 7040895 | 42.95717639 | DE |
| 12 | -0.15 | -0.354526116757 | 42.31 | 57.96 | 0.11 | 7452644 | 43.53427813 | DE |
| 26 | -5.26 | -11.0923660903 | 47.42 | 58 | 0.11 | 7821197 | 44.11511873 | DE |
| 52 | -3.1 | -6.84931506849 | 45.26 | 63 | 0.1 | 7495702 | 44.8949336 | DE |
| 156 | -9.74 | -18.7668593449 | 51.9 | 65 | 0.1 | 9168741 | 44.18614693 | DE |
| 260 | 1.66 | 4.0987654321 | 40.5 | 65 | 0.1 | 8077921 | 42.33692664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 41.29 | -0.14 | -0.34 | 41.38 | 45.5 | 41.15 | 6222805 |
| 1721801700 | 41.43 | -0.14 | -0.34 | 41.31 | 41.52 | 41.02 | 5777270 |
| 1721715300 | 41.57 | -0.06 | -0.14 | 41.85 | 41.93 | 41.46 | 8037010 |
| 1721628900 | 41.63 | -0.18 | -0.43 | 41.75 | 41.77 | 41.345 | 5942279 |
| 1721369700 | 41.81 | -0.8 | -1.88 | 42.02 | 57.01 | 23 | 12608884 |
| 1721283300 | 42.61 | -0.14 | -0.33 | 42.65 | 46.5 | 42 | 7985901 |
| 1721196900 | 42.75 | -0.33 | -0.75 | 42.91 | 43.15 | 42.66 | 9282537 |
| 1721110500 | 43.075 | -0.65 | -1.48 | 43.05 | 43.21 | 42.75 | 8870813 |
| 1721024100 | 43.72 | 0.36 | 0.83 | 43.95 | 43.95 | 43.62 | 4958854 |
| 1720764900 | 43.36 | -0.2 | -0.46 | 43.11 | 47 | 43 | 5701562 |
| 1720678500 | 43.56 | 0.41 | 0.95 | 43.64 | 44 | 43.26 | 4849539 |
| 1720592100 | 43.15 | -0.55 | -1.26 | 43.36 | 43.42 | 43.1 | 5397114 |
| 1720505700 | 43.7 | 0.21 | 0.48 | 43.65 | 43.92 | 43.56 | 6115220 |
| 1720419300 | 43.49 | -0.74 | -1.67 | 44.1 | 44.11 | 43.42 | 6843748 |
| 1720160100 | 44.23 | -0.53 | -1.18 | 44.52 | 45.5 | 42.5 | 5147858 |
| 1720073700 | 44.76 | 1.18 | 2.71 | 44.49 | 44.865 | 43.65 | 7772273 |
| 1719987300 | 43.58 | 0.38 | 0.88 | 43.33 | 43.62 | 43.18 | 4926675 |
| 1719900900 | 43.2 | -0.18 | -0.41 | 43.41 | 43.555 | 42.89 | 6312330 |
| 1719814500 | 43.38 | 0.48 | 1.12 | 42.75 | 43.39 | 42.74 | 5654118 |
| 1719555300 | 42.9 | -0.16 | -0.37 | 42.71 | 48 | 42.69 | 10823213 |
| 1719468900 | 43.06 | -0.18 | -0.42 | 43.14 | 48.5 | 42.66 | 7810704 |
| 1719382500 | 43.24 | -0.07 | -0.16 | 42.88 | 43.34 | 42.67 | 7634023 |
| 1719296100 | 43.31 | 0.9 | 2.12 | 42.62 | 47.5 | 42.58 | 7789391 |
| 1719209700 | 42.41 | -0.4 | -0.93 | 42.72 | 42.83 | 42.31 | 5572568 |
| 1718950500 | 42.81 | 0.12 | 0.28 | 42.92 | 57.96 | 0.11 | 16921059 |
| 1718864100 | 42.69 | 0 | 0.00 | 42.6 | 48 | 42.51 | 10791261 |
| 1718777700 | 42.69 | -0.13 | -0.30 | 42.77 | 42.89 | 42.61 | 6438114 |
| 1718691300 | 42.82 | 0.21 | 0.49 | 42.64 | 43.07 | 42.41 | 11623663 |
| 1718604900 | 42.61 | -0.57 | -1.32 | 43.05 | 43.14 | 42.55 | 7901713 |
| 1718345700 | 43.18 | 0.02 | 0.05 | 43.2 | 48.16 | 43.06 | 5618488 |
| 1718259300 | 43.16 | -0.26 | -0.60 | 43.31 | 43.505 | 43.05 | 7215433 |
| 1718172900 | 43.42 | -0.29 | -0.66 | 43.16 | 43.46 | 43.08 | 8646890 |
| 1718086500 | 43.71 | -0.82 | -1.84 | 44.2 | 44.28 | 43.47 | 8176378 |
| 1717740900 | 44.53 | 0.58 | 1.32 | 44.7 | 49.06 | 42.8 | 6210809 |
| 1717654500 | 43.95 | 0.25 | 0.57 | 44.14 | 44.23 | 43.78 | 8273554 |
| 1717568100 | 43.7 | -0.67 | -1.51 | 43.72 | 44.28 | 43.316 | 10143359 |
| 1717481700 | 44.37 | -0.44 | -0.98 | 44.5 | 44.54 | 44.14 | 8130869 |
| 1717395300 | 44.81 | 0.35 | 0.79 | 45.07 | 45.21 | 44.607 | 8720703 |
| 1717136100 | 44.46 | 0.2 | 0.45 | 44.3 | 49.01 | 41.01 | 16949129 |
| 1717049700 | 44.26 | -0.93 | -2.06 | 44.56 | 45.07 | 44.16 | 8933337 |
| 1716963300 | 45.19 | 0.02 | 0.04 | 45 | 45.35 | 44.92 | 7018847 |
| 1716876900 | 45.17 | 0.02 | 0.04 | 45.15 | 45.47 | 45.09 | 4988042 |
| 1716790500 | 45.15 | 0.39 | 0.87 | 45.03 | 45.25 | 44.82 | 3704957 |
| 1716531300 | 44.76 | -0.1 | -0.22 | 44.56 | 46 | 42 | 5063748 |
| 1716444900 | 44.86 | -1.51 | -3.26 | 44.68 | 46.264 | 44.47 | 7677493 |
| 1716358500 | 46.37 | 0.38 | 0.83 | 46.13 | 46.41 | 46.08 | 4879536 |
| 1716272100 | 45.99 | 0.15 | 0.33 | 46 | 46.134 | 45.62 | 7032213 |
| 1716185700 | 45.84 | 0.84 | 1.87 | 46.01 | 46.03 | 45.65 | 8167455 |
| 1715926500 | 45 | 0.29 | 0.65 | 44.85 | 55.01 | 40 | 8687705 |
| 1715840100 | 44.71 | 0.49 | 1.11 | 44.7 | 47 | 44.41 | 8240913 |
| 1715753700 | 44.22 | 1.04 | 2.41 | 44.15 | 44.44 | 44.1 | 6526183 |
| 1715667300 | 43.18 | -0.05 | -0.12 | 43.1 | 43.255 | 42.91 | 6338467 |
| 1715580900 | 43.23 | 0.3 | 0.70 | 43.34 | 43.35 | 43.01 | 4512248 |
| 1715321700 | 42.93 | -0.13 | -0.30 | 43.31 | 49 | 42 | 5516990 |
| 1715235300 | 43.06 | -0.28 | -0.65 | 43.3 | 49 | 43 | 6404605 |
| 1715148900 | 43.34 | -0.05 | -0.12 | 43.42 | 43.5 | 43.25 | 6337227 |
| 1715062500 | 43.39 | 0.7 | 1.64 | 42.9 | 43.47 | 42.75 | 6987840 |
| 1714976100 | 42.69 | 0.28 | 0.66 | 42.69 | 42.83 | 42.41 | 5628907 |
| 1714716900 | 42.41 | 0.01 | 0.02 | 42.5 | 46 | 42 | 6565606 |
| 1714630500 | 42.4 | -0.11 | -0.26 | 42.31 | 48.15 | 42.27 | 6918361 |
| 1714544100 | 42.51 | -0.57 | -1.32 | 42.65 | 42.76 | 42.23 | 9101947 |
| 1714457700 | 43.08 | 0.14 | 0.33 | 43.25 | 43.46 | 42.98 | 9259695 |
| 1714371300 | 42.94 | -0.27 | -0.62 | 43.14 | 43.185 | 42.88 | 10257001 |
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
