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 | -0.277 | -0.922656718406 | 30.022 | 30.159 | 29.358 | 0 | 0 | DE |
| 4 | 2.159 | 7.82643369825 | 27.586 | 30.159 | 27.472 | 0 | 0 | DE |
| 12 | 2.063 | 7.45249620692 | 27.682 | 30.159 | 26.281 | 0 | 0 | DE |
| 26 | 5.497 | 22.6699109205 | 24.248 | 30.159 | 24.248 | 0 | 0 | DE |
| 52 | 8.561 | 40.4125755287 | 21.184 | 30.159 | 21.039 | 0 | 0 | DE |
| 156 | 8.909 | 42.7577270109 | 20.836 | 30.159 | 18.15 | 0 | 0 | DE |
| 260 | 9.633 | 47.896778043 | 20.112 | 30.159 | 11.632 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 29.742 | -0.21 | -0.71 | 29.875 | 29.875 | 29.63 | 0 |
| 1732770900 | 29.956 | 0.38 | 1.29 | 29.64 | 30.013 | 29.635 | 0 |
| 1732684500 | 29.575 | 0.17 | 0.59 | 29.396 | 29.696 | 29.396 | 0 |
| 1732598100 | 29.401 | -0.61 | -2.03 | 29.961 | 29.97 | 29.358 | 0 |
| 1732511700 | 30.009 | -0.03 | -0.10 | 30.022 | 30.159 | 29.947 | 0 |
| 1732252500 | 30.038 | 0.4 | 1.34 | 29.68 | 30.057 | 29.68 | 0 |
| 1732166100 | 29.641 | 0.07 | 0.25 | 29.589 | 29.779 | 29.572 | 0 |
| 1732079700 | 29.568 | -0.22 | -0.73 | 29.706 | 29.742 | 29.496 | 0 |
| 1731993300 | 29.785 | 0.33 | 1.11 | 29.41 | 29.992 | 29.359 | 0 |
| 1731906900 | 29.459 | 0.02 | 0.08 | 29.491 | 29.491 | 29.154 | 0 |
| 1731647700 | 29.434 | 0.36 | 1.24 | 29.068 | 29.443 | 29.068 | 0 |
| 1731561300 | 29.074 | 0.52 | 1.81 | 28.675 | 29.086 | 28.675 | 0 |
| 1731474900 | 28.557 | -0.23 | -0.81 | 28.897 | 28.897 | 28.328 | 0 |
| 1731388500 | 28.79 | 0.14 | 0.49 | 28.761 | 28.881 | 28.628 | 0 |
| 1731302100 | 28.65 | -0.03 | -0.12 | 28.666 | 28.777 | 28.56 | 0 |
| 1731042900 | 28.684 | 0.45 | 1.59 | 28.399 | 28.704 | 28.377 | 0 |
| 1730956500 | 28.236 | 0.13 | 0.46 | 28.09 | 28.323 | 27.893 | 0 |
| 1730870100 | 28.106 | 0.5 | 1.80 | 27.644 | 28.118 | 27.644 | 0 |
| 1730783700 | 27.608 | -0.22 | -0.77 | 27.816 | 27.816 | 27.529 | 0 |
| 1730697300 | 27.823 | 0.23 | 0.85 | 27.586 | 27.86 | 27.472 | 0 |
| 1730438100 | 27.589 | -0.23 | -0.84 | 27.841 | 27.841 | 27.313 | 0 |
| 1730351700 | 27.822 | 0.03 | 0.11 | 27.806 | 27.892 | 27.66 | 0 |
| 1730265300 | 27.791 | -0.26 | -0.94 | 28.06 | 28.072 | 27.673 | 0 |
| 1730178900 | 28.054 | 0.1 | 0.37 | 27.91 | 28.16 | 27.91 | 0 |
| 1730092500 | 27.951 | -0.07 | -0.25 | 28.029 | 28.062 | 27.83 | 0 |
| 1729833300 | 28.021 | 0.03 | 0.12 | 27.97 | 28.168 | 27.916 | 0 |
| 1729746900 | 27.988 | 0.19 | 0.70 | 27.796 | 28.085 | 27.709 | 0 |
| 1729660500 | 27.794 | 0.01 | 0.05 | 27.743 | 27.815 | 27.652 | 0 |
| 1729574100 | 27.781 | -0.49 | -1.74 | 28.268 | 28.268 | 27.725 | 0 |
| 1729487700 | 28.274 | 0.25 | 0.88 | 28.067 | 28.346 | 28.067 | 0 |
| 1729228500 | 28.026 | 0.04 | 0.13 | 28.069 | 28.168 | 27.93 | 0 |
| 1729142100 | 27.99 | 0.37 | 1.35 | 27.613 | 28.003 | 27.613 | 0 |
| 1729055700 | 27.617 | 0.07 | 0.25 | 27.54 | 27.695 | 27.469 | 0 |
| 1728969300 | 27.547 | 0.43 | 1.57 | 27.177 | 27.601 | 27.177 | 0 |
| 1728882900 | 27.122 | 0.14 | 0.50 | 26.967 | 27.172 | 26.967 | 0 |
| 1728623700 | 26.987 | 0.02 | 0.06 | 26.979 | 27.027 | 26.82 | 0 |
| 1728537300 | 26.97 | 0.02 | 0.07 | 26.926 | 27.157 | 26.922 | 0 |
| 1728450900 | 26.95 | 0.16 | 0.58 | 26.779 | 27.076 | 26.779 | 0 |
| 1728364500 | 26.794 | 0.01 | 0.03 | 26.742 | 26.874 | 26.573 | 0 |
| 1728278100 | 26.787 | 0.46 | 1.76 | 26.338 | 26.787 | 26.338 | 0 |
| 1728022500 | 26.323 | -0.28 | -1.04 | 26.615 | 26.615 | 26.281 | 0 |
| 1727936100 | 26.599 | -0.01 | -0.05 | 26.641 | 26.733 | 26.546 | 0 |
| 1727849700 | 26.612 | 0.05 | 0.19 | 26.645 | 26.701 | 26.453 | 0 |
| 1727763300 | 26.561 | -0.35 | -1.31 | 26.966 | 26.966 | 26.52 | 0 |
| 1727676900 | 26.914 | 0.08 | 0.29 | 26.868 | 27.105 | 26.865 | 0 |
| 1727417700 | 26.835 | -0.2 | -0.73 | 27.039 | 27.045 | 26.782 | 0 |
| 1727331300 | 27.031 | 0.05 | 0.19 | 26.989 | 27.286 | 26.987 | 0 |
| 1727244900 | 26.979 | -0.49 | -1.78 | 27.448 | 27.464 | 26.95 | 0 |
| 1727158500 | 27.469 | -0.54 | -1.92 | 27.973 | 28.049 | 27.358 | 0 |
| 1727072100 | 28.008 | -0.06 | -0.21 | 28.113 | 28.113 | 27.857 | 0 |
| 1726812900 | 28.066 | 0.04 | 0.14 | 28.011 | 28.193 | 27.986 | 0 |
| 1726726500 | 28.028 | 0.19 | 0.68 | 27.87 | 28.083 | 27.87 | 0 |
| 1726640100 | 27.84 | 0.04 | 0.13 | 27.771 | 27.877 | 27.651 | 0 |
| 1726553700 | 27.804 | 0.09 | 0.34 | 27.724 | 27.852 | 27.724 | 0 |
| 1726467300 | 27.711 | 0.26 | 0.96 | 27.463 | 27.735 | 27.463 | 0 |
| 1726208100 | 27.448 | -0.16 | -0.56 | 27.632 | 27.796 | 27.366 | 0 |
| 1726121700 | 27.603 | -0.12 | -0.45 | 27.283 | 27.628 | 27.283 | 0 |
| 1726035300 | 27.727 | 0 | 0.00 | 27.727 | 27.727 | 27.727 | 0 |
| 1725948900 | 27.727 | 0.24 | 0.86 | 27.521 | 27.912 | 27.521 | 0 |
| 1725862500 | 27.491 | -0.17 | -0.63 | 27.682 | 27.682 | 27.254 | 0 |
| 1725603300 | 27.665 | 0.41 | 1.50 | 27.286 | 27.747 | 27.276 | 0 |
| 1725516900 | 27.256 | 0.27 | 1.00 | 27.015 | 27.344 | 27.015 | 0 |
| 1725430500 | 26.987 | -0.53 | -1.93 | 27.522 | 27.522 | 26.838 | 0 |
| 1725344100 | 27.517 | 0.24 | 0.87 | 27.274 | 27.517 | 27.208 | 0 |
| 1725257700 | 27.279 | 0.37 | 1.38 | 26.959 | 27.297 | 26.831 | 0 |
| 1724998500 | 26.907 | 0.14 | 0.52 | 26.778 | 26.944 | 26.778 | 0 |
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
