We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -3.17880794702 | 22.65 | 23.45 | 21.03 | 2568441 | 22.27577016 | DE |
| 4 | 0.47 | 2.19012115564 | 21.46 | 23.55 | 21.03 | 2087944 | 22.47127718 | DE |
| 12 | 0.3 | 1.38696255201 | 21.63 | 24.59 | 21.03 | 2520724 | 22.6892139 | DE |
| 26 | 5.53 | 33.7195121951 | 16.4 | 24.59 | 15.855 | 3224130 | 21.46197613 | DE |
| 52 | 10.35 | 89.378238342 | 11.58 | 24.59 | 11.26 | 3001480 | 18.05406575 | DE |
| 156 | 15.586 | 245.680958386 | 6.344 | 24.59 | 5.756 | 3763497 | 10.79328125 | DE |
| 260 | 10.305 | 88.6451612903 | 11.625 | 24.59 | 4.005 | 4528451 | 8.76535477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 21.99 | 0.66 | 3.09 | 21.27 | 22.01 | 21.23 | 1959320 |
| 1721922900 | 21.33 | -0.85 | -3.83 | 21.97 | 21.97 | 21.03 | 3724447 |
| 1721836500 | 22.18 | -0.91 | -3.94 | 22.94 | 23.45 | 22.15 | 3748959 |
| 1721750100 | 23.09 | 0.05 | 0.22 | 23.19 | 23.19 | 22.58 | 3122072 |
| 1721663700 | 23.04 | 0.32 | 1.41 | 22.84 | 23.1 | 22.73 | 1066753 |
| 1721404500 | 22.72 | -0.08 | -0.35 | 22.65 | 23.03 | 22.65 | 1179976 |
| 1721318100 | 22.8 | -0.09 | -0.39 | 22.81 | 23.21 | 22.57 | 2374499 |
| 1721231700 | 22.89 | -0.41 | -1.76 | 23.35 | 23.44 | 22.81 | 2550124 |
| 1721145300 | 23.3 | 0.06 | 0.26 | 23.24 | 23.35 | 22.85 | 1567416 |
| 1721058900 | 23.24 | 0.3 | 1.31 | 23.08 | 23.55 | 22.97 | 2348074 |
| 1720799700 | 22.94 | -0.04 | -0.17 | 22.93 | 23.14 | 22.88 | 1055358 |
| 1720713300 | 22.98 | 0.01 | 0.04 | 23.03 | 23.15 | 22.86 | 1431449 |
| 1720626900 | 22.97 | 0.51 | 2.27 | 22.63 | 22.98 | 22.32 | 1823751 |
| 1720540500 | 22.46 | 0.21 | 0.94 | 22.2 | 22.95 | 22.18 | 2156910 |
| 1720454100 | 22.25 | -0.24 | -1.07 | 22.45 | 22.76 | 22.2 | 1693098 |
| 1720194900 | 22.49 | -0.37 | -1.62 | 22.95 | 23.07 | 22.39 | 1977061 |
| 1720108500 | 22.86 | 0.46 | 2.05 | 22.62 | 22.88 | 22.51 | 1955159 |
| 1720022100 | 22.4 | 0.8 | 3.70 | 21.72 | 22.42 | 21.63 | 2002879 |
| 1719935700 | 21.6 | -0.24 | -1.10 | 21.9 | 22.32 | 21.39 | 2221342 |
| 1719849300 | 21.84 | 0.25 | 1.16 | 21.76 | 21.95 | 21.49 | 1677212 |
| 1719590100 | 21.59 | 0.19 | 0.89 | 21.46 | 21.91 | 21.46 | 2082339 |
| 1719503700 | 21.4 | -0.1 | -0.47 | 21.55 | 21.72 | 21.32 | 1612114 |
| 1719417300 | 21.5 | -0.17 | -0.78 | 21.7 | 21.91 | 21.3 | 1678591 |
| 1719330900 | 21.67 | -0.61 | -2.74 | 21.52 | 21.8 | 21.26 | 3303236 |
| 1719244500 | 22.28 | -0.32 | -1.42 | 22.12 | 22.47 | 22.03 | 1372957 |
| 1718985300 | 22.6 | -0.27 | -1.18 | 22.7 | 22.93 | 22.36 | 3731478 |
| 1718898900 | 22.87 | 0.21 | 0.93 | 22.76 | 22.87 | 22.35 | 2015972 |
| 1718812500 | 22.66 | 0.25 | 1.12 | 22.45 | 22.76 | 22.39 | 1610561 |
| 1718726100 | 22.41 | 0.62 | 2.85 | 22.12 | 22.58 | 22.09 | 2417128 |
| 1718639700 | 21.79 | 0.62 | 2.93 | 21.3 | 21.8 | 21.25 | 2294942 |
| 1718380500 | 21.17 | -1.21 | -5.41 | 22.2 | 22.38 | 21.12 | 4538563 |
| 1718294100 | 22.38 | -0.49 | -2.14 | 22.89 | 23.01 | 22.35 | 1692299 |
| 1718207700 | 22.87 | -0.52 | -2.22 | 23.2 | 23.39 | 22.57 | 2827607 |
| 1718121300 | 23.39 | -1.11 | -4.53 | 24.48 | 24.48 | 23.21 | 3180482 |
| 1718034900 | 24.5 | 0.39 | 1.62 | 24.35 | 24.5 | 24.2 | 3283823 |
| 1717775700 | 24.11 | 0.38 | 1.60 | 24.08 | 24.24 | 23.67 | 2477687 |
| 1717689300 | 23.73 | -0.07 | -0.29 | 24.08 | 24.34 | 23.45 | 2590194 |
| 1717602900 | 23.8 | 0.05 | 0.21 | 23.8 | 24.09 | 23.54 | 1925462 |
| 1717516500 | 23.75 | -0.29 | -1.21 | 24.14 | 24.14 | 23.59 | 2355100 |
| 1717430100 | 24.04 | 0.41 | 1.74 | 23.68 | 24.35 | 23.65 | 3633180 |
| 1717170900 | 23.63 | 0.47 | 2.03 | 23.09 | 23.82 | 23.07 | 3520055 |
| 1717084500 | 23.16 | 0.06 | 0.26 | 22.9 | 23.41 | 22.88 | 1240688 |
| 1716998100 | 23.1 | -0.48 | -2.04 | 23.48 | 23.53 | 22.76 | 2297199 |
| 1716911700 | 23.58 | -0.2 | -0.84 | 23.82 | 23.89 | 23.44 | 1482186 |
| 1716825300 | 23.78 | 0.24 | 1.02 | 23.74 | 23.83 | 23.62 | 1284893 |
| 1716566100 | 23.54 | -0.09 | -0.38 | 23.5 | 23.77 | 23.29 | 1683271 |
| 1716479700 | 23.63 | 0.11 | 0.47 | 23.54 | 23.84 | 23.21 | 2190294 |
| 1716393300 | 23.52 | 0.07 | 0.30 | 23.31 | 23.99 | 23.31 | 2663964 |
| 1716306900 | 23.45 | -0.07 | -0.30 | 23.56 | 23.81 | 23.06 | 2638527 |
| 1716220500 | 23.52 | 0.26 | 1.12 | 23.39 | 23.77 | 23.32 | 2319222 |
| 1715961300 | 23.26 | 0.07 | 0.30 | 23 | 23.42 | 22.91 | 2698394 |
| 1715874900 | 23.19 | 0.75 | 3.34 | 22.6 | 23.29 | 22.52 | 4143295 |
| 1715788500 | 22.44 | 0.55 | 2.51 | 22.02 | 22.46 | 22 | 3350356 |
| 1715702100 | 21.89 | -0.08 | -0.36 | 21.85 | 21.94 | 21.62 | 2847874 |
| 1715615700 | 21.97 | -0.81 | -3.56 | 22.69 | 22.69 | 21.72 | 5106276 |
| 1715356500 | 22.78 | 0.65 | 2.94 | 22.5 | 23.15 | 22.335 | 5522685 |
| 1715270100 | 22.13 | 0.05 | 0.23 | 22.04 | 22.15 | 21.56 | 2597252 |
| 1715183700 | 22.08 | 0.6 | 2.79 | 22.02 | 22.62 | 21.71 | 5509227 |
| 1715097300 | 21.48 | -0.89 | -3.98 | 22.46 | 22.47 | 21.45 | 3902705 |
| 1715010900 | 22.37 | 0.6 | 2.76 | 21.81 | 22.39 | 21.72 | 2414958 |
| 1714751700 | 21.77 | 0.13 | 0.60 | 21.63 | 21.94 | 21.46 | 1529862 |
| 1714665300 | 21.64 | -0.05 | -0.23 | 21.66 | 21.92 | 21.3 | 1885846 |
| 1714492500 | 21.69 | -0.39 | -1.77 | 22.11 | 22.37 | 21.63 | 2490094 |
| 1714406100 | 22.08 | 0.25 | 1.15 | 21.93 | 22.08 | 21.69 | 1887809 |
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
