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 | 1.75 | 5.51876379691 | 31.71 | 33.74 | 30.51 | 4382838 | 32.91502526 | DE |
| 4 | 1.45 | 4.52983442674 | 32.01 | 35 | 21.88 | 4216570 | 32.26471491 | DE |
| 12 | 3.04 | 9.99342537804 | 30.42 | 35.81 | 13.93 | 5127238 | 32.03060926 | DE |
| 26 | 6.65 | 24.8041775457 | 26.81 | 35.81 | 0.11 | 5049200 | 29.77994124 | DE |
| 52 | 12.33 | 58.3530525319 | 21.13 | 38.01 | 0.11 | 5568961 | 27.14199901 | DE |
| 156 | 11.4 | 51.6772438803 | 22.06 | 38.01 | 0.11 | 6519581 | 23.4810538 | DE |
| 260 | 7.36 | 28.1992337165 | 26.1 | 38.01 | 0.1 | 7350311 | 22.19122843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 33.03 | -0.49 | -1.46 | 33.31 | 33.39 | 33 | 4231579 |
| 1731993300 | 33.52 | 0.23 | 0.69 | 33.2 | 33.74 | 33.159999 | 5277169 |
| 1731906900 | 33.29 | 0.31 | 0.94 | 32.85 | 33.36 | 32.75 | 4216953 |
| 1731647700 | 32.979999 | 0.53 | 1.63 | 32.67 | 32.99 | 30.51 | 5243651 |
| 1731561300 | 32.45 | 0.51 | 1.60 | 32.259999 | 32.47 | 32.15 | 3691522 |
| 1731474900 | 31.94 | -0.09 | -0.28 | 31.71 | 31.97 | 31.48 | 3484893 |
| 1731388500 | 32.03 | 0.13 | 0.41 | 32.06 | 32.299999 | 31.75 | 4251371 |
| 1731302100 | 31.9 | -0.23 | -0.72 | 32.1 | 32.14 | 31.67 | 4795854 |
| 1731042900 | 32.13 | 0.67 | 2.13 | 31.65 | 35 | 30.01 | 5079364 |
| 1730956500 | 31.46 | -0.88 | -2.72 | 31.6 | 32 | 21.88 | 7635993 |
| 1730870100 | 32.34 | 0.44 | 1.38 | 32.259999 | 32.38 | 31.175 | 4348796 |
| 1730783700 | 31.9 | -0.47 | -1.45 | 32.4 | 32.4 | 31.82 | 5383985 |
| 1730697300 | 32.369999 | 0.3 | 0.94 | 32.2 | 32.43 | 31.3 | 5113060 |
| 1730438100 | 32.07 | 0.01 | 0.03 | 31.89 | 32.32 | 27.84 | 3855367 |
| 1730351700 | 32.06 | 0.04 | 0.12 | 31.92 | 32.14 | 31.83 | 4343112 |
| 1730265300 | 32.02 | -0.25 | -0.77 | 32.25 | 32.299999 | 31.81 | 3111076 |
| 1730178900 | 32.27 | 0.07 | 0.22 | 32.369999 | 32.5 | 32.25 | 4413031 |
| 1730092500 | 32.2 | 0.04 | 0.12 | 32.22 | 32.29 | 32.025 | 2934177 |
| 1729833300 | 32.159999 | 0.01 | 0.03 | 32.03 | 32.82 | 30.33 | 2214355 |
| 1729746900 | 32.15 | 0.12 | 0.37 | 32.08 | 32.25 | 31.83 | 3178488 |
| 1729660500 | 32.03 | 0.1 | 0.31 | 32.009999 | 32.09 | 31.76 | 1759188 |
| 1729574100 | 31.93 | -0.55 | -1.69 | 32.2 | 32.28 | 31.84 | 3425575 |
| 1729487700 | 32.479999 | 0.04 | 0.12 | 32.5 | 32.68 | 32.34 | 3588307 |
| 1729228500 | 32.439999 | 0.01 | 0.03 | 32.54 | 34.82 | 20.4 | 7487061 |
| 1729142100 | 32.43 | 0.66 | 2.08 | 32.09 | 32.82 | 31.94 | 8703730 |
| 1729055700 | 31.77 | 0.27 | 0.86 | 31.5 | 31.92 | 31.43 | 5560056 |
| 1728969300 | 31.5 | 0.59 | 1.91 | 31.22 | 31.64 | 31.21 | 4406404 |
| 1728882900 | 30.91 | 0.07 | 0.23 | 31.09 | 31.1 | 30.88 | 2854318 |
| 1728623700 | 30.84 | -0.04 | -0.13 | 30.85 | 33.32 | 30.67 | 3492922 |
| 1728537300 | 30.88 | -0.14 | -0.45 | 31.18 | 33.81 | 30.76 | 2944640 |
| 1728450900 | 31.02 | 0.09 | 0.29 | 31.27 | 31.45 | 30.85 | 2968218 |
| 1728364500 | 30.93 | 0.08 | 0.26 | 30.86 | 31.095 | 30.61 | 3797030 |
| 1728278100 | 30.85 | 0.7 | 2.32 | 30.3 | 32.82 | 30.2 | 4027023 |
| 1728022500 | 30.15 | -0.57 | -1.86 | 30.37 | 33.32 | 29.99 | 5859700 |
| 1727936100 | 30.72 | -0.38 | -1.22 | 31.03 | 33.31 | 30.69 | 5434588 |
| 1727849700 | 31.1 | 0.05 | 0.16 | 31.18 | 31.34 | 31 | 6234464 |
| 1727763300 | 31.05 | -0.5 | -1.58 | 31.63 | 33.31 | 31.05 | 5607875 |
| 1727676900 | 31.55 | -0.22 | -0.69 | 31.82 | 31.99 | 31.55 | 10329618 |
| 1727417700 | 31.77 | -0.6 | -1.85 | 32 | 33.81 | 29.84 | 7523691 |
| 1727331300 | 32.369999 | -0.18 | -0.55 | 32.72 | 33.81 | 32.33 | 6435688 |
| 1727244900 | 32.549999 | -0.28 | -0.85 | 32.78 | 32.85 | 32.369999 | 6229239 |
| 1727158500 | 32.83 | -0.87 | -2.58 | 33.66 | 33.78 | 32.63 | 6270936 |
| 1727072100 | 33.7 | 0.19 | 0.57 | 33.479999 | 33.73 | 33.369999 | 4913802 |
| 1726812900 | 33.509999 | 0.1 | 0.30 | 33.6 | 35.81 | 13.93 | 11773249 |
| 1726726500 | 33.409999 | 0.29 | 0.88 | 33.4 | 33.6 | 33.27 | 8044722 |
| 1726640100 | 33.119999 | 0.08 | 0.24 | 33.11 | 33.229999 | 32.939999 | 4803919 |
| 1726553700 | 33.04 | 0.3 | 0.92 | 33.1 | 33.159999 | 32.97 | 5758335 |
| 1726467300 | 32.74 | 0.68 | 2.12 | 32.27 | 32.759999 | 32.22 | 6416044 |
| 1726208100 | 32.06 | -0.19 | -0.59 | 32.369999 | 32.439999 | 31.33 | 4698859 |
| 1726121700 | 32.25 | 0.52 | 1.64 | 32.21 | 32.31 | 32.02 | 4055417 |
| 1726035300 | 31.73 | -0.56 | -1.73 | 32.24 | 32.24 | 31.64 | 5544351 |
| 1725948900 | 32.29 | 0.53 | 1.67 | 32.15 | 32.439999 | 32.119999 | 5505681 |
| 1725862500 | 31.76 | -0.29 | -0.90 | 31.51 | 31.91 | 31.4 | 7473409 |
| 1725603300 | 32.049999 | 0.51 | 1.62 | 31.58 | 32.33 | 29.83 | 5746903 |
| 1725516900 | 31.54 | 0.46 | 1.48 | 31.45 | 31.73 | 31.37 | 6225919 |
| 1725430500 | 31.08 | -0.78 | -2.45 | 31.39 | 31.46 | 30.9 | 4899425 |
| 1725344100 | 31.86 | 0.24 | 0.76 | 31.45 | 31.88 | 31.41 | 3615261 |
| 1725257700 | 31.62 | 0.5 | 1.61 | 31.2 | 31.66 | 31.12 | 3575647 |
| 1724998500 | 31.12 | 0.14 | 0.45 | 31.14 | 31.2 | 26.86 | 8584171 |
| 1724912100 | 30.98 | 0.25 | 0.81 | 30.85 | 31.13 | 30.83 | 4738914 |
| 1724825700 | 30.73 | 0.21 | 0.69 | 30.42 | 30.76 | 30.3 | 4164851 |
| 1724739300 | 30.52 | -0.09 | -0.28 | 30.64 | 30.72 | 30.42 | 3591769 |
| 1724652900 | 30.605 | 0.64 | 2.12 | 30.15 | 30.63 | 30.12 | 5697282 |
| 1724393700 | 29.97 | -0.15 | -0.50 | 30 | 30.33 | 28.34 | 4052266 |
| 1724307300 | 30.12 | -0.08 | -0.26 | 30.28 | 30.37 | 30.09 | 4280752 |
| 1724220900 | 30.2 | -0.07 | -0.23 | 30.3 | 30.39 | 30.05 | 5262799 |
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
