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 | -0.66 | -1.42149472324 | 46.43 | 46.45 | 45.77 | 4058 | 46.06015674 | DE |
| 4 | 1.04 | 2.32506147999 | 44.73 | 46.45 | 44.73 | 3706 | 45.72657056 | DE |
| 12 | 1.3 | 2.92331909152 | 44.47 | 46.45 | 43.51 | 3694 | 45.01120534 | DE |
| 26 | 3.48 | 8.22889572003 | 42.29 | 46.45 | 41.79 | 4054 | 44.12061837 | DE |
| 52 | 6.06 | 15.2606396374 | 39.71 | 46.45 | 38.07 | 5436 | 41.53661513 | DE |
| 156 | 5.94 | 14.913381873 | 39.83 | 46.45 | 38.07 | 4993 | 41.23446078 | DE |
| 260 | 5.94 | 14.913381873 | 39.83 | 46.45 | 38.07 | 4993 | 41.23446078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 45.77 | -0.07 | -0.15 | 45.77 | 45.77 | 45.77 | 2198 |
| 1719505800 | 45.84 | 0.01 | 0.02 | 45.84 | 45.84 | 45.84 | 3600 |
| 1719419400 | 45.83 | -0.47 | -1.02 | 45.83 | 45.83 | 45.83 | 8323 |
| 1719333000 | 46.3 | -0.15 | -0.32 | 46.3 | 46.3 | 46.3 | 3292 |
| 1719246600 | 46.45 | 0.02 | 0.04 | 46.45 | 46.45 | 46.45 | 2119 |
| 1718987400 | 46.43 | 0.02 | 0.04 | 46.43 | 46.43 | 46.43 | 2954 |
| 1718901000 | 46.41 | 0 | 0.00 | 46.41 | 46.41 | 46.41 | 1772 |
| 1718814600 | 46.41 | 0.15 | 0.32 | 46.41 | 46.41 | 46.41 | 2854 |
| 1718728200 | 46.26 | 0.01 | 0.02 | 46.26 | 46.26 | 46.26 | 9790 |
| 1718641800 | 46.25 | 0.26 | 0.57 | 46.25 | 46.25 | 46.25 | 1608 |
| 1718382600 | 45.99 | 0.1 | 0.22 | 45.99 | 45.99 | 45.99 | 1553 |
| 1718296200 | 45.89 | 0.23 | 0.50 | 45.89 | 45.89 | 45.89 | 4639 |
| 1718209800 | 45.66 | 0.06 | 0.13 | 45.66 | 45.66 | 45.66 | 1371 |
| 1718123400 | 45.6 | 0.07 | 0.15 | 45.6 | 45.6 | 45.6 | 3901 |
| 1718037000 | 45.53 | 0 | 0.00 | 45.53 | 45.53 | 45.53 | 0 |
| 1717777800 | 45.53 | 0.03 | 0.07 | 45.53 | 45.53 | 45.53 | 816 |
| 1717691400 | 45.5 | 0.42 | 0.93 | 45.5 | 45.5 | 45.5 | 3603 |
| 1717605000 | 45.08 | 0.27 | 0.60 | 45.08 | 45.08 | 45.08 | 2974 |
| 1717518600 | 44.81 | -0.08 | -0.18 | 44.81 | 44.81 | 44.81 | 8501 |
| 1717432200 | 44.89 | 0.16 | 0.36 | 44.89 | 44.89 | 44.89 | 5211 |
| 1717173000 | 44.73 | -0.15 | -0.33 | 44.73 | 44.73 | 44.73 | 1530 |
| 1717086600 | 44.88 | -0.35 | -0.77 | 44.88 | 44.88 | 44.88 | 3345 |
| 1717000200 | 45.23 | -0.12 | -0.26 | 45.23 | 45.23 | 45.23 | 948 |
| 1716913800 | 45.35 | 0.07 | 0.15 | 45.35 | 45.35 | 45.35 | 7386 |
| 1716827400 | 45.28 | 0.07 | 0.15 | 45.28 | 45.28 | 45.28 | 1853 |
| 1716568200 | 45.21 | -0.22 | -0.48 | 45.21 | 45.21 | 45.21 | 7715 |
| 1716481800 | 45.43 | -0.11 | -0.24 | 45.43 | 45.43 | 45.43 | 5587 |
| 1716395400 | 45.54 | 0.06 | 0.13 | 45.54 | 45.54 | 45.54 | 1494 |
| 1716309000 | 45.48 | 0.07 | 0.15 | 45.48 | 45.48 | 45.48 | 372 |
| 1716222600 | 45.41 | -0.07 | -0.15 | 45.41 | 45.41 | 45.41 | 2486 |
| 1715963400 | 45.48 | -0.02 | -0.04 | 45.48 | 45.48 | 45.48 | 609 |
| 1715877000 | 45.5 | 0.39 | 0.86 | 45.5 | 45.5 | 45.5 | 3430 |
| 1715790600 | 45.11 | 0 | 0.00 | 45.11 | 45.11 | 45.11 | 6579 |
| 1715704200 | 45.11 | 0 | 0.00 | 45.11 | 45.11 | 45.11 | 0 |
| 1715617800 | 45.11 | 0.14 | 0.31 | 45.11 | 45.11 | 45.11 | 2513 |
| 1715358600 | 44.97 | 0.04 | 0.09 | 44.97 | 44.97 | 44.97 | 2782 |
| 1715272200 | 44.93 | -0.03 | -0.07 | 44.93 | 44.93 | 44.93 | 3076 |
| 1715185800 | 44.96 | 0.14 | 0.31 | 44.96 | 44.96 | 44.96 | 3593 |
| 1715099400 | 44.82 | 0.25 | 0.56 | 44.82 | 44.82 | 44.82 | 1869 |
| 1715013000 | 44.57 | 0.27 | 0.61 | 44.57 | 44.57 | 44.57 | 10314 |
| 1714753800 | 44.3 | 0.26 | 0.59 | 44.3 | 44.3 | 44.3 | 6041 |
| 1714667400 | 44.04 | -0.4 | -0.90 | 44.04 | 44.04 | 44.04 | 10937 |
| 1714494600 | 44.44 | 0.07 | 0.16 | 44.44 | 44.44 | 44.44 | 5580 |
| 1714408200 | 44.37 | 0.61 | 1.39 | 44.37 | 44.37 | 44.37 | 1741 |
| 1714149000 | 43.76 | -0.33 | -0.75 | 43.76 | 43.76 | 43.76 | 1005 |
| 1714062600 | 44.09 | -0.03 | -0.07 | 44.09 | 44.09 | 44.09 | 421 |
| 1713976200 | 44.12 | 0.28 | 0.64 | 44.12 | 44.12 | 44.12 | 303 |
| 1713889800 | 43.84 | 0.33 | 0.76 | 43.84 | 43.84 | 43.84 | 4934 |
| 1713803400 | 43.51 | -0.26 | -0.59 | 43.51 | 43.51 | 43.51 | 1885 |
| 1713544200 | 43.77 | -0.09 | -0.21 | 43.77 | 43.77 | 43.77 | 4210 |
| 1713457800 | 43.86 | -0.09 | -0.20 | 43.86 | 43.86 | 43.86 | 2666 |
| 1713371400 | 43.95 | -0.36 | -0.81 | 43.95 | 43.95 | 43.95 | 2605 |
| 1713285000 | 44.31 | -0.44 | -0.98 | 44.31 | 44.31 | 44.31 | 8458 |
| 1713198600 | 44.75 | -0.04 | -0.09 | 44.75 | 44.75 | 44.75 | 1996 |
| 1712939400 | 44.79 | 0.22 | 0.49 | 44.79 | 44.79 | 44.79 | 5536 |
| 1712853000 | 44.57 | -0.16 | -0.36 | 44.57 | 44.57 | 44.57 | 4538 |
| 1712766600 | 44.73 | 0.12 | 0.27 | 44.73 | 44.73 | 44.73 | 4123 |
| 1712680200 | 44.61 | -0.03 | -0.07 | 44.61 | 44.61 | 44.61 | 3494 |
| 1712593800 | 44.64 | 0.17 | 0.38 | 44.64 | 44.64 | 44.64 | 2375 |
| 1712334600 | 44.47 | -0.29 | -0.65 | 44.47 | 44.47 | 44.47 | 4571 |
| 1712248200 | 44.76 | -0.11 | -0.25 | 44.76 | 44.76 | 44.76 | 7871 |
| 1712161800 | 44.87 | -0.4 | -0.88 | 44.87 | 44.87 | 44.87 | 6231 |
| 1712075400 | 45.27 | 0.11 | 0.24 | 45.27 | 45.27 | 45.27 | 4933 |
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
