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 | 2.3 | 4.81171548117 | 47.8 | 50.7 | 47.8 | 2998 | 48.85905483 | DE |
| 4 | 5.1 | 11.3333333333 | 45 | 50.7 | 44.75 | 3283 | 46.90028251 | DE |
| 12 | 5.8 | 13.0925507901 | 44.3 | 50.7 | 42.95 | 4445 | 44.68782691 | DE |
| 26 | 5.4 | 12.0805369128 | 44.7 | 50.7 | 41.1 | 6285 | 45.0332021 | DE |
| 52 | 4.7 | 10.3524229075 | 45.4 | 50.7 | 39.45 | 5673 | 44.88836054 | DE |
| 156 | 15.1 | 43.1428571429 | 35 | 50.7 | 30.2 | 4609 | 41.2901856 | DE |
| 260 | 28.7 | 134.112149533 | 21.4 | 50.7 | 16.95 | 6384 | 32.61785168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 50.1 | 1 | 2.04 | 49.75 | 50.7 | 49.55 | 36151 |
| 1740677400 | 49.1 | -0.15 | -0.30 | 49.35 | 49.35 | 48.8 | 1236 |
| 1740591000 | 49.25 | 0.95 | 1.97 | 48.3 | 49.35 | 48.3 | 6887 |
| 1740504600 | 48.3 | -0.3 | -0.62 | 48.6 | 48.6 | 48.3 | 1494 |
| 1740418200 | 48.6 | 0.3 | 0.62 | 48.75 | 48.75 | 48.4 | 2833 |
| 1740159000 | 48.3 | 0.7 | 1.47 | 47.8 | 48.4 | 47.8 | 2542 |
| 1740072600 | 47.6 | -0.05 | -0.10 | 47.65 | 47.7 | 47.5 | 673 |
| 1739986200 | 47.65 | 0.05 | 0.11 | 47.65 | 47.65 | 47.55 | 639 |
| 1739899800 | 47.6 | -0.05 | -0.10 | 47.55 | 47.8 | 47.55 | 2553 |
| 1739813400 | 47.65 | 0.3 | 0.63 | 47.35 | 47.75 | 47.05 | 2908 |
| 1739554200 | 47.35 | -0.05 | -0.11 | 47.4 | 47.4 | 47.1 | 1315 |
| 1739467800 | 47.4 | 0.35 | 0.74 | 47.25 | 47.4 | 47.25 | 2975 |
| 1739381400 | 47.05 | 0 | 0.00 | 47.15 | 47.4 | 47.05 | 2079 |
| 1739295000 | 47.05 | -0.25 | -0.53 | 47.25 | 47.25 | 46.7 | 1349 |
| 1739208600 | 47.3 | 0.65 | 1.39 | 47 | 47.55 | 47 | 3283 |
| 1738949400 | 46.65 | 0.65 | 1.41 | 46.2 | 46.9 | 46.2 | 2236 |
| 1738863000 | 46 | 0.1 | 0.22 | 45.9 | 46.15 | 45.85 | 1593 |
| 1738776600 | 45.9 | -0.5 | -1.08 | 46.55 | 46.55 | 45.9 | 7186 |
| 1738690200 | 46.4 | 1 | 2.20 | 45.45 | 46.4 | 45.45 | 3822 |
| 1738603800 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.15 | 2905 |
| 1738344600 | 45.4 | 0.4 | 0.89 | 45 | 45.4 | 44.75 | 15153 |
| 1738258200 | 45 | 0.65 | 1.47 | 44.35 | 45.35 | 44.35 | 2469 |
| 1738171800 | 44.35 | 0.55 | 1.26 | 44.1 | 44.35 | 44 | 2107 |
| 1738085400 | 43.8 | 0.25 | 0.57 | 43.55 | 44 | 43.45 | 8429 |
| 1737999000 | 43.55 | 0 | 0.00 | 43.65 | 43.8 | 43.55 | 1699 |
| 1737739800 | 43.55 | -0.05 | -0.11 | 43.8 | 43.8 | 43.4 | 3785 |
| 1737653400 | 43.6 | -0.05 | -0.11 | 43.45 | 43.8 | 43.25 | 2223 |
| 1737567000 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1737480600 | 43.65 | -0.2 | -0.46 | 43.75 | 43.75 | 43.4 | 16798 |
| 1737394200 | 43.85 | 0.15 | 0.34 | 43.8 | 44 | 43.8 | 1521 |
| 1737135000 | 43.7 | 0.4 | 0.92 | 43.3 | 43.8 | 43.3 | 2641 |
| 1737048600 | 43.3 | -0.35 | -0.80 | 43.8 | 43.8 | 43.25 | 4887 |
| 1736962200 | 43.65 | -0.25 | -0.57 | 43.6 | 43.95 | 43.6 | 3682 |
| 1736875800 | 43.9 | 0.3 | 0.69 | 43.7 | 44.2 | 43.7 | 9374 |
| 1736789400 | 43.6 | -0.75 | -1.69 | 44.25 | 44.5 | 43.5 | 1932 |
| 1736530200 | 44.35 | 0.25 | 0.57 | 44.1 | 44.7 | 43.95 | 4158 |
| 1736443800 | 44.1 | 0.55 | 1.26 | 43.55 | 44.2 | 43.45 | 1200 |
| 1736357400 | 43.55 | -2.2 | -4.81 | 45.75 | 46 | 43.4 | 12797 |
| 1736271000 | 45.75 | 0.25 | 0.55 | 45.5 | 45.75 | 45.35 | 1775 |
| 1736184600 | 45.5 | 0.9 | 2.02 | 44.7 | 45.8 | 44.7 | 9978 |
| 1735925400 | 44.6 | 0.5 | 1.13 | 44 | 44.6 | 43.95 | 2814 |
| 1735839000 | 44.1 | 0.15 | 0.34 | 44.1 | 44.1 | 43.6 | 947 |
| 1735666200 | 43.95 | 0.6 | 1.38 | 43.35 | 44 | 43.35 | 2847 |
| 1735579800 | 43.35 | -0.75 | -1.70 | 44.3 | 44.3 | 43.35 | 2447 |
| 1735320600 | 44.1 | 0.2 | 0.46 | 43.9 | 44.3 | 43.9 | 3959 |
| 1735061400 | 43.9 | -0.3 | -0.68 | 44.2 | 44.45 | 43.8 | 5903 |
| 1734975000 | 44.2 | 0.6 | 1.38 | 43.9 | 44.4 | 43.7 | 4069 |
| 1734715800 | 43.6 | -0.2 | -0.46 | 43.7 | 43.7 | 43.2 | 1325 |
| 1734629400 | 43.8 | -0.6 | -1.35 | 44.4 | 44.45 | 43.65 | 3085 |
| 1734543000 | 44.4 | 0.1 | 0.23 | 44.3 | 45.2 | 44.3 | 6804 |
| 1734456600 | 44.3 | -0.25 | -0.56 | 44.65 | 44.7 | 44.3 | 1813 |
| 1734370200 | 44.55 | 0.15 | 0.34 | 44.3 | 44.85 | 44.3 | 4519 |
| 1734111000 | 44.4 | 0.75 | 1.72 | 43.85 | 44.55 | 43.85 | 5976 |
| 1734024600 | 43.65 | -0.35 | -0.80 | 44.1 | 44.3 | 43.65 | 2821 |
| 1733938200 | 44 | 0.65 | 1.50 | 43.25 | 44.25 | 43.25 | 2123 |
| 1733851800 | 43.35 | 0.1 | 0.23 | 43.25 | 43.45 | 42.95 | 16814 |
| 1733765400 | 43.25 | -1.3 | -2.92 | 44.6 | 44.75 | 43.15 | 20499 |
| 1733506200 | 44.55 | 0.4 | 0.91 | 44.3 | 44.55 | 44.1 | 3041 |
| 1733419800 | 44.15 | -0.15 | -0.34 | 44.3 | 44.55 | 43.85 | 9779 |
| 1733333400 | 44.3 | -0.9 | -1.99 | 45.2 | 45.35 | 44.15 | 3726 |
| 1733247000 | 45.2 | 1.3 | 2.96 | 43.7 | 45.45 | 43.35 | 8618 |
| 1733160600 | 43.9 | -1 | -2.23 | 44.45 | 44.45 | 43.9 | 14825 |
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
