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 | 0.18 | 0.5625 | 32 | 32.63 | 31.61 | 1672707 | 31.97847045 | DE |
| 4 | 0.18 | 0.5625 | 32 | 32.63 | 31.01 | 1817750 | 31.91863584 | DE |
| 12 | 3.12 | 10.7364074329 | 29.06 | 40.01 | 26 | 2506676 | 31.6286892 | DE |
| 26 | 1.32 | 4.27738172391 | 30.86 | 41.53 | 18.79 | 2311663 | 30.77737152 | DE |
| 52 | -0.83 | -2.51438957892 | 33.01 | 43.1 | 18.79 | 2200905 | 31.83603421 | DE |
| 156 | -0.84 | -2.54391278013 | 33.02 | 48.27 | 18.79 | 2068174 | 34.21731963 | DE |
| 260 | -4.49 | -12.2443414235 | 36.67 | 893.2 | 0.11 | 2175238 | 36.022657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750227300 | 31.95 | 0.17 | 0.53 | 31.86 | 32.095 | 31.66 | 2085937 |
| 1750140900 | 31.78 | 0.06 | 0.19 | 31.71 | 31.97 | 31.61 | 1315558 |
| 1750054500 | 31.72 | -0.4 | -1.25 | 32 | 32.045 | 31.72 | 1295537 |
| 1749795300 | 32.119999 | 0.05 | 0.16 | 32.2 | 32.63 | 32.009999 | 1736265 |
| 1749708900 | 32.07 | 0.01 | 0.03 | 32.07 | 32.14 | 31.73 | 2278778 |
| 1749622500 | 32.06 | 0.22 | 0.69 | 32 | 32.06 | 31.8 | 1737396 |
| 1749536100 | 31.84 | -0.23 | -0.72 | 32 | 32.1 | 31.66 | 1796030 |
| 1749190500 | 32.07 | 0.01 | 0.03 | 32.1 | 32.63 | 31.64 | 1439153 |
| 1749104100 | 32.06 | 0.03 | 0.09 | 32.17 | 32.229999 | 31.86 | 1323473 |
| 1749017700 | 32.03 | -0.31 | -0.96 | 32.49 | 32.549999 | 31.87 | 1866420 |
| 1748931300 | 32.34 | 0.24 | 0.75 | 32.2 | 32.439999 | 32.15 | 1640595 |
| 1748844900 | 32.1 | 0.35 | 1.10 | 31.85 | 32.11 | 31.77 | 1564179 |
| 1748585700 | 31.75 | 0.15 | 0.47 | 31.5 | 32.509999 | 31.01 | 5258520 |
| 1748499300 | 31.6 | -0.1 | -0.32 | 31.96 | 31.96 | 31.5 | 1359326 |
| 1748412900 | 31.7 | -0.07 | -0.22 | 31.85 | 31.87 | 31.57 | 1499513 |
| 1748326500 | 31.77 | -0.11 | -0.35 | 32.1 | 32.11 | 31.73 | 1742344 |
| 1748240100 | 31.88 | 0.05 | 0.16 | 31.88 | 31.95 | 31.74 | 1272563 |
| 1747980900 | 31.83 | -0.06 | -0.19 | 31.83 | 32.509999 | 31.5 | 1829736 |
| 1747894500 | 31.89 | -0.16 | -0.50 | 31.72 | 32.1 | 31.62 | 1871284 |
| 1747808100 | 32.049999 | 0.18 | 0.56 | 32 | 32.15 | 31.845 | 1710580 |
| 1747721700 | 31.87 | -0.02 | -0.06 | 32 | 32.07 | 31.65 | 2450092 |
| 1747635300 | 31.89 | -0.08 | -0.25 | 32.009999 | 32.24 | 31.84 | 1662296 |
| 1747376100 | 31.97 | 0.04 | 0.13 | 32.28 | 40.01 | 26 | 3315341 |
| 1747289700 | 31.93 | 0.35 | 1.11 | 31.6 | 31.95 | 31.55 | 2957046 |
| 1747203300 | 31.58 | -0.04 | -0.13 | 31.5 | 31.72 | 31.36 | 2130198 |
| 1747116900 | 31.62 | -1.24 | -3.77 | 32.5 | 32.545 | 31.52 | 3667172 |
| 1747030500 | 32.86 | -0.55 | -1.65 | 33.25 | 33.29 | 32.799999 | 3410244 |
| 1746771300 | 33.409999 | 0.59 | 1.80 | 32.93 | 33.45 | 32 | 2756120 |
| 1746684900 | 32.82 | 0.46 | 1.42 | 32.689999 | 33.07 | 32.439999 | 2633631 |
| 1746598500 | 32.36 | -0.05 | -0.15 | 32.36 | 32.49 | 32.1 | 2490815 |
| 1746512100 | 32.409999 | -0.14 | -0.43 | 32.6 | 32.6 | 32.15 | 1721917 |
| 1746425700 | 32.549999 | -0.04 | -0.12 | 32.71 | 32.93 | 32.53 | 1947769 |
| 1746166500 | 32.59 | 0.66 | 2.07 | 32.22 | 32.84 | 31 | 3258437 |
| 1746080100 | 31.93 | 0.39 | 1.24 | 31.9 | 32.22 | 31.59 | 3522236 |
| 1745993700 | 31.54 | -0.08 | -0.25 | 31.81 | 31.9 | 31.47 | 2831853 |
| 1745907300 | 31.62 | -0.07 | -0.22 | 31.58 | 31.81 | 31.56 | 1642437 |
| 1745820900 | 31.69 | 0.22 | 0.70 | 31.95 | 32.02 | 30.51 | 2335896 |
| 1745475300 | 31.47 | -0.18 | -0.57 | 31.41 | 31.575 | 31.27 | 1665338 |
| 1745388900 | 31.65 | -0.1 | -0.31 | 31.99 | 32.1 | 31.35 | 2463423 |
| 1745302500 | 31.75 | 0.27 | 0.86 | 31.5 | 40.01 | 28.5 | 3058291 |
| 1744870500 | 31.48 | 0.27 | 0.87 | 31.3 | 31.52 | 31.06 | 1738049 |
| 1744784100 | 31.21 | 0.31 | 1.00 | 30.96 | 31.54 | 30.94 | 2952621 |
| 1744697700 | 30.9 | -0.65 | -2.06 | 31.5 | 31.725 | 30.89 | 3751821 |
| 1744611300 | 31.55 | -0.11 | -0.35 | 31.75 | 31.97 | 31.51 | 2004068 |
| 1744352100 | 31.66 | 0.02 | 0.06 | 31.51 | 32.07 | 29.5 | 3059437 |
| 1744265700 | 31.64 | 0.48 | 1.54 | 31.5 | 31.72 | 31.08 | 4038054 |
| 1744179300 | 31.16 | -0.11 | -0.35 | 30.63 | 31.21 | 30.58 | 3279397 |
| 1744092900 | 31.27 | 0.36 | 1.16 | 30.38 | 31.31 | 30.3 | 4330422 |
| 1744006500 | 30.91 | -0.21 | -0.67 | 30.1 | 31.1 | 30.08 | 6294205 |
| 1743743700 | 31.12 | 1.1 | 3.66 | 29.95 | 31.14 | 27.5 | 5289993 |
| 1743657300 | 30.02 | 0.45 | 1.52 | 29.4 | 30.08 | 29.31 | 2871384 |
| 1743570900 | 29.57 | -0.3 | -1.00 | 29.87 | 29.98 | 29.52 | 1816463 |
| 1743484500 | 29.87 | 0.38 | 1.29 | 29.72 | 29.99 | 29.64 | 2293311 |
| 1743398100 | 29.49 | -0.3 | -1.01 | 29.59 | 29.64 | 29.38 | 2058434 |
| 1743138900 | 29.79 | 0.36 | 1.22 | 29.54 | 29.9 | 28.67 | 2481625 |
| 1743052500 | 29.43 | 0.13 | 0.44 | 29.36 | 29.57 | 29.15 | 1479078 |
| 1742966100 | 29.3 | 0.34 | 1.17 | 29.06 | 29.34 | 28.93 | 2091163 |
| 1742879700 | 28.96 | -0.53 | -1.80 | 29.44 | 29.46 | 28.92 | 2525816 |
| 1742793300 | 29.49 | -0.37 | -1.24 | 29.9 | 29.93 | 29.44 | 2609048 |
| 1742534100 | 29.86 | 1.68 | 5.96 | 28.5 | 40.54 | 27.68 | 9784490 |
| 1742447700 | 28.18 | -0.04 | -0.14 | 28.32 | 33.119999 | 28.14 | 2924919 |
| 1742361300 | 28.22 | 0.14 | 0.50 | 28.14 | 28.27 | 28.02 | 2062825 |
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
