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 | -0.12 | -0.276816608997 | 43.35 | 43.35 | 43.23 | 2726 | 43.25632428 | DE |
| 4 | 0.96 | 2.27111426544 | 42.27 | 43.35 | 42.07 | 2871 | 42.79784024 | DE |
| 12 | 2.55 | 6.26843657817 | 40.68 | 43.35 | 40.68 | 3328 | 41.89528557 | DE |
| 26 | 3.17 | 7.91313030454 | 40.06 | 43.35 | 39.29 | 3321 | 41.05975102 | DE |
| 52 | 5.72 | 15.2492668622 | 37.51 | 43.35 | 37.51 | 3611 | 39.95972411 | DE |
| 156 | 7.38 | 20.5857740586 | 35.85 | 43.35 | 34.58 | 4243 | 37.873259 | DE |
| 260 | 7.38 | 20.5857740586 | 35.85 | 43.35 | 34.58 | 4243 | 37.873259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 43.23 | -0.08 | -0.18 | 43.23 | 43.23 | 43.23 | 1449 |
| 1733851800 | 43.31 | 0 | 0.00 | 43.31 | 43.31 | 43.31 | 0 |
| 1733765400 | 43.31 | 0.08 | 0.19 | 43.31 | 43.31 | 43.31 | 1212 |
| 1733506200 | 43.23 | -0.12 | -0.28 | 43.23 | 43.23 | 43.23 | 6659 |
| 1733419800 | 43.35 | 0.11 | 0.25 | 43.35 | 43.35 | 43.35 | 1584 |
| 1733333400 | 43.24 | 0 | 0.00 | 43.24 | 43.24 | 43.24 | 4864 |
| 1733247000 | 43.24 | 0.28 | 0.65 | 43.24 | 43.24 | 43.24 | 7156 |
| 1733160600 | 42.96 | 0.21 | 0.49 | 42.96 | 42.96 | 42.96 | 1518 |
| 1732901400 | 42.75 | 0.1 | 0.23 | 42.75 | 42.75 | 42.75 | 4196 |
| 1732815000 | 42.65 | -0.14 | -0.33 | 42.65 | 42.65 | 42.65 | 1810 |
| 1732728600 | 42.79 | 0 | 0.00 | 42.79 | 42.79 | 42.79 | 0 |
| 1732642200 | 42.79 | 0.05 | 0.12 | 42.79 | 42.79 | 42.79 | 2651 |
| 1732555800 | 42.74 | 0.35 | 0.83 | 42.74 | 42.74 | 42.74 | 2248 |
| 1732296600 | 42.39 | 0.17 | 0.40 | 42.39 | 42.39 | 42.39 | 1409 |
| 1732210200 | 42.22 | 0.06 | 0.14 | 42.22 | 42.22 | 42.22 | 1284 |
| 1732123800 | 42.16 | 0.09 | 0.21 | 42.16 | 42.16 | 42.16 | 4307 |
| 1732037400 | 42.07 | -0.02 | -0.05 | 42.07 | 42.07 | 42.07 | 2155 |
| 1731951000 | 42.09 | -0.23 | -0.54 | 42.09 | 42.09 | 42.09 | 3014 |
| 1731691800 | 42.32 | 0.05 | 0.12 | 42.32 | 42.32 | 42.32 | 419 |
| 1731605400 | 42.27 | -0.07 | -0.17 | 42.27 | 42.27 | 42.27 | 3742 |
| 1731519000 | 42.34 | -0.09 | -0.21 | 42.34 | 42.34 | 42.34 | 4210 |
| 1731432600 | 42.43 | 0.28 | 0.66 | 42.43 | 42.43 | 42.43 | 6630 |
| 1731346200 | 42.15 | 0.14 | 0.33 | 42.15 | 42.15 | 42.15 | 1415 |
| 1731087000 | 42.01 | 0.12 | 0.29 | 42.01 | 42.01 | 42.01 | 518 |
| 1731000600 | 41.89 | 0.61 | 1.48 | 41.89 | 41.89 | 41.89 | 1234 |
| 1730914200 | 41.28 | 0.17 | 0.41 | 41.28 | 41.28 | 41.28 | 1965 |
| 1730827800 | 41.11 | -0.12 | -0.29 | 41.11 | 41.11 | 41.11 | 1902 |
| 1730741400 | 41.23 | 0.15 | 0.37 | 41.23 | 41.23 | 41.23 | 7804 |
| 1730482200 | 41.08 | -0.37 | -0.89 | 41.08 | 41.08 | 41.08 | 4082 |
| 1730395800 | 41.45 | -0.28 | -0.67 | 41.45 | 41.45 | 41.45 | 3186 |
| 1730309400 | 41.73 | 0.01 | 0.02 | 41.73 | 41.73 | 41.73 | 3302 |
| 1730223000 | 41.72 | 0.09 | 0.22 | 41.72 | 41.72 | 41.72 | 7409 |
| 1730136600 | 41.63 | -0.12 | -0.29 | 41.63 | 41.63 | 41.63 | 3845 |
| 1729873800 | 41.75 | 0.07 | 0.17 | 41.75 | 41.75 | 41.75 | 3905 |
| 1729787400 | 41.68 | -0.14 | -0.33 | 41.68 | 41.68 | 41.68 | 4355 |
| 1729701000 | 41.82 | -0.11 | -0.26 | 41.82 | 41.82 | 41.82 | 4372 |
| 1729614600 | 41.93 | -0.03 | -0.07 | 41.93 | 41.93 | 41.93 | 3489 |
| 1729528200 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1729269000 | 41.96 | 0.08 | 0.19 | 41.96 | 41.96 | 41.96 | 8246 |
| 1729182600 | 41.88 | 0.14 | 0.34 | 41.88 | 41.88 | 41.88 | 2888 |
| 1729096200 | 41.74 | -0.1 | -0.24 | 41.74 | 41.74 | 41.74 | 1407 |
| 1729009800 | 41.84 | 0.24 | 0.58 | 41.84 | 41.84 | 41.84 | 3270 |
| 1728923400 | 41.6 | 0.09 | 0.22 | 41.6 | 41.6 | 41.6 | 2646 |
| 1728664200 | 41.51 | 0 | 0.00 | 41.51 | 41.51 | 41.51 | 1999 |
| 1728577800 | 41.51 | 0.14 | 0.34 | 41.51 | 41.51 | 41.51 | 5695 |
| 1728491400 | 41.37 | 0.1 | 0.24 | 41.37 | 41.37 | 41.37 | 1581 |
| 1728405000 | 41.27 | -0.19 | -0.46 | 41.27 | 41.27 | 41.27 | 10919 |
| 1728318600 | 41.46 | 0.12 | 0.29 | 41.46 | 41.46 | 41.46 | 3736 |
| 1728059400 | 41.34 | -0.07 | -0.17 | 41.34 | 41.34 | 41.34 | 4119 |
| 1727973000 | 41.41 | -0.02 | -0.05 | 41.41 | 41.41 | 41.41 | 2614 |
| 1727886600 | 41.43 | 0.11 | 0.27 | 41.43 | 41.43 | 41.43 | 5991 |
| 1727800200 | 41.32 | 0.04 | 0.10 | 41.32 | 41.32 | 41.32 | 2249 |
| 1727713800 | 41.28 | -0.05 | -0.12 | 41.28 | 41.28 | 41.28 | 3070 |
| 1727454600 | 41.33 | 0.29 | 0.71 | 41.33 | 41.33 | 41.33 | 2168 |
| 1727368200 | 41.04 | -0.12 | -0.29 | 41.04 | 41.04 | 41.04 | 2033 |
| 1727281800 | 41.16 | 0.13 | 0.32 | 41.16 | 41.16 | 41.16 | 477 |
| 1727195400 | 41.03 | 0.15 | 0.37 | 41.03 | 41.03 | 41.03 | 926 |
| 1727109000 | 40.88 | -0.14 | -0.34 | 40.88 | 40.88 | 40.88 | 3153 |
| 1726849800 | 41.02 | 0.34 | 0.84 | 41.02 | 41.02 | 41.02 | 2523 |
| 1726763400 | 40.68 | -0.13 | -0.32 | 40.68 | 40.68 | 40.68 | 2684 |
| 1726677000 | 40.81 | -0.02 | -0.05 | 40.81 | 40.81 | 40.81 | 479 |
| 1726590600 | 40.83 | 0 | 0.00 | 40.83 | 40.83 | 40.83 | 1183 |
| 1726504200 | 40.83 | 0.07 | 0.17 | 40.83 | 40.83 | 40.83 | 183 |
| 1726245000 | 40.76 | 0.08 | 0.20 | 40.76 | 40.76 | 40.76 | 1976 |
| 1726158600 | 40.68 | 0.21 | 0.52 | 40.68 | 40.68 | 40.68 | 1424 |
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
