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 | 4.600001 | 14.0243937203 | 32.799999 | 37 | 32.799999 | 820 | 35.07930053 | DE |
| 4 | 2.2 | 6.25 | 35.2 | 39.2 | 32.4 | 322 | 34.96512289 | DE |
| 12 | 7 | 23.0263157895 | 30.4 | 39.2 | 27 | 336 | 31.43784074 | DE |
| 26 | -6.8 | -15.3846153846 | 44.2 | 46.2 | 27 | 280 | 32.44563686 | DE |
| 52 | -2 | -5.07614213198 | 39.4 | 64.5 | 27 | 413 | 43.91291041 | DE |
| 156 | 1.8 | 5.05617977528 | 35.6 | 64.5 | 27 | 464 | 41.36312145 | DE |
| 260 | 1.8 | 5.05617977528 | 35.6 | 64.5 | 27 | 464 | 41.36312145 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 37 | 2.6 | 7.56 | 37 | 37 | 37 | 44 |
| 1732829220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1732742820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1732656420 | 34.4 | -0.8 | -2.27 | 34.4 | 34.4 | 34.4 | 470 |
| 1732570020 | 35.2 | 2.6 | 7.98 | 32.799999 | 35.2 | 32.799999 | 1945 |
| 1732310820 | 32.6 | -0.4 | -1.21 | 32.6 | 32.6 | 32.6 | 148 |
| 1732224420 | 33 | 0.6 | 1.85 | 33 | 33 | 33 | 850 |
| 1732138020 | 32.4 | -1 | -2.99 | 32.4 | 32.4 | 32.4 | 100 |
| 1732051620 | 33.4 | -0.8 | -2.34 | 33.4 | 33.4 | 33.4 | 10 |
| 1731965220 | 34.2 | -3 | -8.06 | 34.6 | 34.6 | 34.2 | 122 |
| 1731705960 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1731619560 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 40 |
| 1731533220 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1731446820 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1731360420 | 37.2 | 1.2 | 3.33 | 36.4 | 37.2 | 36.4 | 157 |
| 1731101220 | 36 | -2.8 | -7.22 | 36 | 36 | 36 | 64 |
| 1731014760 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 0 |
| 1730928360 | 38.799999 | 3.8 | 10.86 | 37 | 39.2 | 37 | 409 |
| 1730841960 | 35 | -0.2 | -0.57 | 35 | 35 | 35 | 30 |
| 1730755560 | 35.2 | -1 | -2.76 | 35.2 | 35.2 | 35.2 | 124 |
| 1730496360 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1730409960 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1730323560 | 36.2 | -0.8 | -2.16 | 36.2 | 36.2 | 36.2 | 90 |
| 1730237160 | 37 | 1.4 | 3.93 | 37 | 37 | 37 | 230 |
| 1730150760 | 35.6 | 1.6 | 4.71 | 35.6 | 35.6 | 35.6 | 20 |
| 1729888020 | 34 | 2.4 | 7.59 | 34 | 34 | 34 | 278 |
| 1729801560 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1729715160 | 31.6 | -0.8 | -2.47 | 31.8 | 31.8 | 31.6 | 143 |
| 1729628760 | 32.4 | -1.6 | -4.71 | 32.4 | 32.4 | 32.4 | 20 |
| 1729542360 | 34 | 0.2 | 0.59 | 34 | 34 | 34 | 74 |
| 1729283160 | 33.799999 | -1.6 | -4.52 | 35.6 | 35.6 | 33.799999 | 218 |
| 1729196760 | 35.4 | 1.6 | 4.73 | 35.6 | 35.6 | 35 | 315 |
| 1729110360 | 33.799999 | 1.8 | 5.62 | 32.6 | 33.799999 | 32.6 | 128 |
| 1729023960 | 32 | 0.6 | 1.91 | 31.4 | 32 | 31 | 264 |
| 1728937620 | 31.4 | 1.6 | 5.37 | 30.6 | 31.4 | 30.6 | 105 |
| 1728678360 | 29.8 | 0.2 | 0.68 | 30 | 30 | 29.8 | 165 |
| 1728591960 | 29.6 | -0.6 | -1.99 | 29.6 | 29.6 | 29.6 | 82 |
| 1728505560 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1728419160 | 30.2 | -2.2 | -6.79 | 30.2 | 30.2 | 30.2 | 256 |
| 1728332760 | 32.4 | 2 | 6.58 | 32.4 | 32.4 | 32.4 | 5 |
| 1728073620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1727987220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1727900820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1727814420 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1727728020 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 10 |
| 1727468760 | 30.4 | 1.2 | 4.11 | 30.4 | 30.4 | 30.4 | 15 |
| 1727382420 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1727296020 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1727209620 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1727123220 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1726864020 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 10 |
| 1726777560 | 29.2 | 0.6 | 2.10 | 29.2 | 29.2 | 29.2 | 397 |
| 1726691220 | 28.6 | -0.6 | -2.05 | 28.8 | 28.8 | 28.6 | 310 |
| 1726604820 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1726518420 | 29.2 | 0.8 | 2.82 | 29.2 | 29.2 | 29.2 | 34 |
| 1726259160 | 28.4 | 0.8 | 2.90 | 28.2 | 28.4 | 28 | 1582 |
| 1726172760 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1726086360 | 27.6 | 0 | 0.00 | 30.4 | 30.8 | 27 | 3500 |
| 1725999960 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1725913560 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1725654360 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1725567960 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1725481560 | 27.6 | -0.4 | -1.43 | 27.6 | 27.6 | 27.6 | 288 |
| 1725395160 | 28 | -0.4 | -1.41 | 28.2 | 28.2 | 28 | 30 |
| 1725308760 | 28.4 | 0.2 | 0.71 | 28.4 | 28.4 | 28.4 | 1 |
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
