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 | -0.91 | -2.82608695652 | 32.2 | 32.34 | 31.07 | 1950362 | 31.82825164 | DE |
| 4 | -1.15 | -3.54500616523 | 32.44 | 33.27 | 31.07 | 1882759 | 32.41216278 | DE |
| 12 | 0.52 | 1.68995775106 | 30.77 | 33.3 | 29.78 | 1912696 | 31.62372936 | DE |
| 26 | 3.1 | 10.9968073785 | 28.19 | 33.3 | 27.56 | 1909402 | 30.61065668 | DE |
| 52 | 5.13 | 19.6100917431 | 26.16 | 33.3 | 25.4 | 1954532 | 29.05423604 | DE |
| 156 | 1.515 | 5.08816120907 | 29.775 | 33.3 | 24.025 | 2311264 | 28.45986362 | DE |
| 260 | 8.615 | 37.993384785 | 22.675 | 33.3 | 18.038 | 2800512 | 26.28500672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 31.29 | -0.15 | -0.48 | 31.31 | 31.39 | 31.07 | 4779654 |
| 1734629400 | 31.44 | -0.2 | -0.63 | 31.58 | 31.73 | 31.32 | 2134840 |
| 1734543000 | 31.64 | -0.29 | -0.91 | 31.85 | 31.88 | 31.4 | 2691855 |
| 1734456600 | 31.93 | -0.14 | -0.44 | 31.84 | 32.08 | 31.83 | 1925233 |
| 1734370200 | 32.07 | -0.27 | -0.83 | 32.27 | 32.29 | 31.89 | 1464712 |
| 1734111000 | 32.34 | 0.15 | 0.47 | 32.2 | 32.34 | 32.02 | 1535169 |
| 1734024600 | 32.189999 | 0.11 | 0.34 | 31.9 | 32.229999 | 31.85 | 2032087 |
| 1733938200 | 32.08 | -0.17 | -0.53 | 32.259999 | 32.45 | 32.06 | 1605343 |
| 1733851800 | 32.25 | 0.11 | 0.34 | 32.189999 | 32.34 | 31.89 | 1951959 |
| 1733765400 | 32.14 | -0.36 | -1.11 | 32.52 | 32.58 | 32.009999 | 1744866 |
| 1733506200 | 32.5 | -0.75 | -2.26 | 33.17 | 33.27 | 32.46 | 1953476 |
| 1733419800 | 33.25 | 0.43 | 1.31 | 32.85 | 33.25 | 32.689999 | 2378843 |
| 1733333400 | 32.82 | 0.01 | 0.03 | 32.83 | 32.979999 | 32.67 | 1601835 |
| 1733247000 | 32.81 | 0.13 | 0.40 | 32.68 | 32.85 | 32.52 | 1466208 |
| 1733160600 | 32.68 | 0.03 | 0.09 | 32.689999 | 32.77 | 32.46 | 1726942 |
| 1732901400 | 32.65 | -0.03 | -0.09 | 32.53 | 32.759999 | 32.509999 | 1921348 |
| 1732815000 | 32.68 | -0.17 | -0.52 | 32.78 | 32.979999 | 32.659999 | 919931 |
| 1732728600 | 32.85 | 0.32 | 0.98 | 32.6 | 32.93 | 32.58 | 1223412 |
| 1732642200 | 32.53 | -0.23 | -0.70 | 32.61 | 32.81 | 32.47 | 1383549 |
| 1732555800 | 32.759999 | -0.07 | -0.21 | 33 | 33.08 | 32.58 | 4284254 |
| 1732296600 | 32.83 | 0.52 | 1.61 | 32.439999 | 32.93 | 32.24 | 1709325 |
| 1732210200 | 32.31 | -0.35 | -1.07 | 32.65 | 32.74 | 32.25 | 1462959 |
| 1732123800 | 32.659999 | 0.1 | 0.31 | 32.67 | 32.79 | 32.29 | 2296220 |
| 1732037400 | 32.56 | -0.05 | -0.15 | 32.5 | 32.65 | 32.08 | 1485600 |
| 1731951000 | 32.61 | 0.48 | 1.49 | 32.5 | 32.68 | 32.38 | 1701778 |
| 1731691800 | 32.13 | -0.22 | -0.68 | 32.1 | 32.299999 | 32.07 | 2484474 |
| 1731605400 | 32.35 | 0.19 | 0.59 | 32.21 | 32.39 | 32.009999 | 1972222 |
| 1731519000 | 32.159999 | 0 | 0.00 | 32.159999 | 32.159999 | 32.159999 | 0 |
| 1731432600 | 32.159999 | -0.63 | -1.92 | 32.56 | 32.65 | 32.11 | 2379317 |
| 1731346200 | 32.79 | 0.4 | 1.23 | 32.479999 | 32.83 | 32.369999 | 1854942 |
| 1731087000 | 32.39 | 0.34 | 1.06 | 32.08 | 32.58 | 32.009999 | 2767145 |
| 1731000600 | 32.049999 | 0.1 | 0.31 | 31.88 | 32.189999 | 31.83 | 2142220 |
| 1730914200 | 31.95 | 1.12 | 3.63 | 31.5 | 33.299999 | 31.28 | 4868983 |
| 1730827800 | 30.83 | 0.02 | 0.06 | 30.86 | 30.93 | 30.52 | 2116446 |
| 1730741400 | 30.81 | 0.16 | 0.52 | 30.59 | 30.89 | 30.58 | 1158704 |
| 1730482200 | 30.65 | 0.34 | 1.12 | 30.29 | 30.75 | 30.28 | 1409697 |
| 1730395800 | 30.31 | -0.08 | -0.26 | 30.31 | 30.35 | 30.05 | 2345833 |
| 1730309400 | 30.39 | -0.45 | -1.46 | 30.63 | 30.77 | 30.28 | 1968246 |
| 1730223000 | 30.84 | -0.13 | -0.42 | 31.08 | 31.13 | 30.82 | 2045660 |
| 1730136600 | 30.97 | 0.26 | 0.85 | 30.93 | 31.09 | 30.77 | 1685046 |
| 1729873800 | 30.71 | 0.15 | 0.49 | 30.4 | 30.71 | 30.38 | 1179538 |
| 1729787400 | 30.56 | 0.11 | 0.36 | 30.6 | 30.81 | 30.54 | 1189554 |
| 1729701000 | 30.45 | -0.06 | -0.20 | 30.46 | 30.76 | 30.44 | 1192453 |
| 1729614600 | 30.51 | -0.05 | -0.16 | 30.47 | 30.51 | 30.25 | 1099712 |
| 1729528200 | 30.56 | -0.16 | -0.52 | 30.52 | 30.75 | 30.52 | 1375295 |
| 1729269000 | 30.72 | 0.21 | 0.69 | 30.49 | 30.78 | 30.36 | 1730166 |
| 1729182600 | 30.51 | 0.32 | 1.06 | 30.39 | 30.69 | 30.24 | 1634025 |
| 1729096200 | 30.19 | -0.11 | -0.36 | 30.44 | 30.58 | 30.19 | 2660458 |
| 1729009800 | 30.3 | 0.23 | 0.76 | 30.1 | 30.37 | 29.84 | 3767593 |
| 1728923400 | 30.07 | -1.09 | -3.50 | 30.47 | 30.64 | 29.78 | 3336519 |
| 1728664200 | 31.16 | 0.05 | 0.16 | 31.05 | 31.18 | 30.99 | 1216968 |
| 1728577800 | 31.11 | -0.09 | -0.29 | 31.14 | 31.39 | 31.11 | 1137825 |
| 1728491400 | 31.2 | 0.25 | 0.81 | 30.98 | 31.21 | 30.87 | 1186739 |
| 1728405000 | 30.95 | 0.07 | 0.23 | 30.93 | 31.08 | 30.9 | 1311727 |
| 1728318600 | 30.88 | 0.25 | 0.82 | 30.67 | 31.04 | 30.63 | 1309285 |
| 1728059400 | 30.63 | -0.13 | -0.42 | 30.64 | 30.78 | 30.56 | 1853020 |
| 1727973000 | 30.76 | -0.1 | -0.32 | 30.82 | 30.95 | 30.64 | 1686432 |
| 1727886600 | 30.86 | -0.39 | -1.25 | 31.25 | 31.25 | 30.73 | 2090945 |
| 1727800200 | 31.25 | 0.22 | 0.71 | 31.12 | 31.25 | 31.03 | 1623870 |
| 1727713800 | 31.03 | -0.1 | -0.32 | 31.15 | 31.3 | 30.89 | 2887794 |
| 1727454600 | 31.13 | 0.28 | 0.91 | 30.77 | 31.22 | 30.74 | 1955707 |
| 1727368200 | 30.85 | -0.32 | -1.03 | 31.14 | 31.17 | 30.7 | 1920228 |
| 1727281800 | 31.17 | 0.06 | 0.19 | 31.07 | 31.31 | 31.04 | 1597219 |
| 1727195400 | 31.11 | 0.21 | 0.68 | 30.89 | 31.11 | 30.79 | 1613528 |
| 1727109000 | 30.9 | 0.43 | 1.41 | 30.71 | 30.99 | 30.66 | 1965076 |
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
