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 | -0.62 | -1.2125953452 | 51.13 | 51.13 | 50.51 | 1991 | 50.80859152 | DE |
| 4 | 1.63 | 3.33469721768 | 48.88 | 51.13 | 48.88 | 2232 | 50.09749587 | DE |
| 12 | 2.25 | 4.6622461666 | 48.26 | 51.13 | 47.08 | 2056 | 49.19909574 | DE |
| 26 | 5.4 | 11.9707381955 | 45.11 | 51.13 | 44.62 | 2615 | 47.72285494 | DE |
| 52 | 8.18 | 19.3243562485 | 42.33 | 51.13 | 40.21 | 2831 | 45.14812545 | DE |
| 156 | 8.06 | 18.9870435807 | 42.45 | 51.13 | 40.21 | 2698 | 44.56159176 | DE |
| 260 | 8.06 | 18.9870435807 | 42.45 | 51.13 | 40.21 | 2698 | 44.56159176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719505800 | 50.55 | 0.01 | 0.02 | 50.55 | 50.55 | 50.55 | 2932 |
| 1719419400 | 50.54 | -0.35 | -0.69 | 50.54 | 50.54 | 50.54 | 780 |
| 1719333000 | 50.89 | -0.21 | -0.41 | 50.89 | 50.89 | 50.89 | 4120 |
| 1719246600 | 51.1 | -0.03 | -0.06 | 51.1 | 51.1 | 51.1 | 1658 |
| 1718987400 | 51.13 | 0.08 | 0.16 | 51.13 | 51.13 | 51.13 | 464 |
| 1718901000 | 51.05 | -0.04 | -0.08 | 51.05 | 51.05 | 51.05 | 1129 |
| 1718814600 | 51.09 | 0.23 | 0.45 | 51.09 | 51.09 | 51.09 | 692 |
| 1718728200 | 50.86 | 0 | 0.00 | 50.86 | 50.86 | 50.86 | 2694 |
| 1718641800 | 50.86 | 0.34 | 0.67 | 50.86 | 50.86 | 50.86 | 762 |
| 1718382600 | 50.52 | 0.16 | 0.32 | 50.52 | 50.52 | 50.52 | 2405 |
| 1718296200 | 50.36 | 0.23 | 0.46 | 50.36 | 50.36 | 50.36 | 1804 |
| 1718209800 | 50.13 | 0.05 | 0.10 | 50.13 | 50.13 | 50.13 | 3482 |
| 1718123400 | 50.08 | 0.25 | 0.50 | 50.08 | 50.08 | 50.08 | 3238 |
| 1718037000 | 49.83 | 0 | 0.00 | 49.83 | 49.83 | 49.83 | 0 |
| 1717777800 | 49.83 | 0.08 | 0.16 | 49.83 | 49.83 | 49.83 | 3055 |
| 1717691400 | 49.75 | 0.55 | 1.12 | 49.75 | 49.75 | 49.75 | 2226 |
| 1717605000 | 49.2 | 0.27 | 0.55 | 49.2 | 49.2 | 49.2 | 5398 |
| 1717518600 | 48.93 | -0.14 | -0.29 | 48.93 | 48.93 | 48.93 | 2003 |
| 1717432200 | 49.07 | 0.19 | 0.39 | 49.07 | 49.07 | 49.07 | 480 |
| 1717173000 | 48.88 | -0.18 | -0.37 | 48.88 | 48.88 | 48.88 | 3084 |
| 1717086600 | 49.06 | -0.34 | -0.69 | 49.06 | 49.06 | 49.06 | 2848 |
| 1717000200 | 49.4 | -0.24 | -0.48 | 49.4 | 49.4 | 49.4 | 2276 |
| 1716913800 | 49.64 | 0.11 | 0.22 | 49.64 | 49.64 | 49.64 | 4589 |
| 1716827400 | 49.53 | 0.08 | 0.16 | 49.53 | 49.53 | 49.53 | 3035 |
| 1716568200 | 49.45 | -0.3 | -0.60 | 49.45 | 49.45 | 49.45 | 730 |
| 1716481800 | 49.75 | -0.02 | -0.04 | 49.75 | 49.75 | 49.75 | 1208 |
| 1716395400 | 49.77 | 0.01 | 0.02 | 49.77 | 49.77 | 49.77 | 1153 |
| 1716309000 | 49.76 | 0.06 | 0.12 | 49.76 | 49.76 | 49.76 | 1930 |
| 1716222600 | 49.7 | 0.01 | 0.02 | 49.7 | 49.7 | 49.7 | 888 |
| 1715963400 | 49.69 | -0.02 | -0.04 | 49.69 | 49.69 | 49.69 | 3272 |
| 1715877000 | 49.71 | 0.44 | 0.89 | 49.71 | 49.71 | 49.71 | 5153 |
| 1715790600 | 49.27 | 0 | 0.00 | 49.27 | 49.27 | 49.27 | 567 |
| 1715704200 | 49.27 | 0 | 0.00 | 49.27 | 49.27 | 49.27 | 0 |
| 1715617800 | 49.27 | 0.22 | 0.45 | 49.27 | 49.27 | 49.27 | 859 |
| 1715358600 | 49.05 | 0.08 | 0.16 | 49.05 | 49.05 | 49.05 | 2349 |
| 1715272200 | 48.97 | -0.06 | -0.12 | 48.97 | 48.97 | 48.97 | 1348 |
| 1715185800 | 49.03 | 0.21 | 0.43 | 49.03 | 49.03 | 49.03 | 686 |
| 1715099400 | 48.82 | 0.31 | 0.64 | 48.82 | 48.82 | 48.82 | 394 |
| 1715013000 | 48.51 | 0.34 | 0.71 | 48.51 | 48.51 | 48.51 | 2282 |
| 1714753800 | 48.17 | 0.32 | 0.67 | 48.17 | 48.17 | 48.17 | 4493 |
| 1714667400 | 47.85 | -0.55 | -1.14 | 47.85 | 47.85 | 47.85 | 6394 |
| 1714494600 | 48.4 | 0.09 | 0.19 | 48.4 | 48.4 | 48.4 | 3852 |
| 1714408200 | 48.31 | 0.76 | 1.60 | 48.31 | 48.31 | 48.31 | 4062 |
| 1714149000 | 47.55 | -0.33 | -0.69 | 47.55 | 47.55 | 47.55 | 1708 |
| 1714062600 | 47.88 | -0.02 | -0.04 | 47.88 | 47.88 | 47.88 | 825 |
| 1713976200 | 47.9 | 0.34 | 0.71 | 47.9 | 47.9 | 47.9 | 893 |
| 1713889800 | 47.56 | 0.48 | 1.02 | 47.56 | 47.56 | 47.56 | 2718 |
| 1713803400 | 47.08 | -0.41 | -0.86 | 47.08 | 47.08 | 47.08 | 2477 |
| 1713544200 | 47.49 | -0.06 | -0.13 | 47.49 | 47.49 | 47.49 | 344 |
| 1713457800 | 47.55 | -0.15 | -0.31 | 47.55 | 47.55 | 47.55 | 1947 |
| 1713371400 | 47.7 | -0.49 | -1.02 | 47.7 | 47.7 | 47.7 | 308 |
| 1713285000 | 48.19 | -0.47 | -0.97 | 48.19 | 48.19 | 48.19 | 2822 |
| 1713198600 | 48.66 | -0.2 | -0.41 | 48.66 | 48.66 | 48.66 | 585 |
| 1712939400 | 48.86 | 0.35 | 0.72 | 48.86 | 48.86 | 48.86 | 536 |
| 1712853000 | 48.51 | -0.12 | -0.25 | 48.51 | 48.51 | 48.51 | 1631 |
| 1712766600 | 48.63 | 0.06 | 0.12 | 48.63 | 48.63 | 48.63 | 644 |
| 1712680200 | 48.57 | -0.03 | -0.06 | 48.57 | 48.57 | 48.57 | 1893 |
| 1712593800 | 48.6 | 0.34 | 0.70 | 48.6 | 48.6 | 48.6 | 935 |
| 1712334600 | 48.26 | -0.45 | -0.92 | 48.26 | 48.26 | 48.26 | 525 |
| 1712248200 | 48.71 | -0.13 | -0.27 | 48.71 | 48.71 | 48.71 | 3824 |
| 1712161800 | 48.84 | -0.52 | -1.05 | 48.84 | 48.84 | 48.84 | 5942 |
| 1712075400 | 49.36 | 0.12 | 0.24 | 49.36 | 49.36 | 49.36 | 3398 |
| 1711647000 | 49.24 | 0.3 | 0.61 | 49.24 | 49.24 | 49.24 | 398 |
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
