Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 5.48744892002 | 34.26 | 36.619999 | 33.979999 | 413 | 36.51733913 | DE |
| 4 | 2.520001 | 7.49554156739 | 33.619999 | 36.619999 | 32.84 | 285 | 35.36012922 | DE |
| 12 | 2.58 | 7.68772348033 | 33.56 | 36.619999 | 32.82 | 406 | 34.61385748 | DE |
| 26 | -7.74 | -17.6390154968 | 43.88 | 43.92 | 31.7 | 684 | 35.65026856 | DE |
| 52 | -0.479999 | -1.31075645305 | 36.619999 | 48.64 | 31.7 | 590 | 38.08136964 | DE |
| 156 | -2.14 | -5.59038662487 | 38.28 | 48.64 | 29.05 | 560 | 37.33658914 | DE |
| 260 | -2.14 | -5.59038662487 | 38.28 | 48.64 | 29.05 | 560 | 37.33658914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 36.58 | 2.08 | 6.03 | 34.4 | 36.619999 | 34.4 | 2012 |
| 1732829220 | 34.5 | 0.34 | 1.00 | 34.46 | 34.5 | 34.46 | 3 |
| 1732742820 | 34.159999 | 0.18 | 0.53 | 34.08 | 34.159999 | 34.02 | 4 |
| 1732656420 | 33.979999 | -0.4 | -1.16 | 34.34 | 34.56 | 33.979999 | 20 |
| 1732570020 | 34.38 | 0.22 | 0.64 | 34.26 | 34.38 | 34.26 | 28 |
| 1732310820 | 34.159999 | 0.1 | 0.29 | 33.86 | 34.18 | 33.7 | 260 |
| 1732224420 | 34.06 | -0.56 | -1.62 | 33.94 | 34.06 | 33.6 | 478 |
| 1732138020 | 34.619999 | -0.48 | -1.37 | 34.619999 | 34.619999 | 34.619999 | 1 |
| 1732051620 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1731965220 | 35.1 | -0.26 | -0.74 | 35.18 | 35.36 | 35.06 | 296 |
| 1731705960 | 35.36 | 1.16 | 3.39 | 34.92 | 35.36 | 34.92 | 2 |
| 1731619560 | 34.2 | -0.1 | -0.29 | 34.2 | 34.2 | 34.2 | 2 |
| 1731533160 | 34.299999 | -0.96 | -2.72 | 34.86 | 34.86 | 34.299999 | 3 |
| 1731446820 | 35.26 | -0.64 | -1.78 | 35.2 | 35.26 | 35.2 | 5 |
| 1731360420 | 35.9 | 0.7 | 1.99 | 35.159999 | 35.94 | 35.159999 | 250 |
| 1731101220 | 35.2 | -0.12 | -0.34 | 35.44 | 35.46 | 34.86 | 859 |
| 1731014760 | 35.32 | 2.48 | 7.55 | 33.9 | 35.479999 | 33.9 | 648 |
| 1730928360 | 32.84 | -0.46 | -1.38 | 33.439999 | 33.94 | 32.84 | 501 |
| 1730841960 | 33.299999 | -0.12 | -0.36 | 33.299999 | 33.299999 | 33.299999 | 1 |
| 1730755560 | 33.42 | 0.12 | 0.36 | 33.619999 | 33.619999 | 33.42 | 42 |
| 1730496360 | 33.299999 | 0 | 0.00 | 33.2 | 33.299999 | 33.159999 | 312 |
| 1730409960 | 33.299999 | -0.48 | -1.42 | 33.299999 | 33.299999 | 33.28 | 202 |
| 1730323560 | 33.78 | 0.14 | 0.42 | 33.56 | 33.78 | 33.56 | 2 |
| 1730237160 | 33.64 | -0.34 | -1.00 | 33.88 | 33.9 | 33.64 | 426 |
| 1730150760 | 33.979999 | 0.02 | 0.06 | 33.78 | 34.1 | 33.78 | 116 |
| 1729888020 | 33.96 | 0.18 | 0.53 | 34.1 | 34.18 | 33.96 | 265 |
| 1729801560 | 33.78 | 0.48 | 1.44 | 34.02 | 34.72 | 33.78 | 756 |
| 1729715160 | 33.299999 | -0.46 | -1.36 | 33.72 | 33.74 | 33.299999 | 1491 |
| 1729628760 | 33.76 | 0.94 | 2.86 | 33 | 33.76 | 33 | 184 |
| 1729542360 | 32.82 | -0.82 | -2.44 | 33.58 | 33.6 | 32.82 | 1422 |
| 1729283160 | 33.64 | 0.42 | 1.26 | 34.1 | 34.1 | 33.6 | 54 |
| 1729196760 | 33.22 | -0.92 | -2.69 | 33.82 | 34.02 | 33.22 | 1228 |
| 1729110360 | 34.14 | -0.36 | -1.04 | 34.44 | 34.44 | 34.14 | 606 |
| 1729023960 | 34.5 | -0.4 | -1.15 | 34.7 | 35.02 | 34.5 | 246 |
| 1728937620 | 34.9 | 0.48 | 1.39 | 34.659999 | 34.9 | 34.659999 | 263 |
| 1728678360 | 34.42 | 0.08 | 0.23 | 34.46 | 34.5 | 34.24 | 615 |
| 1728591960 | 34.34 | -0.34 | -0.98 | 34.299999 | 34.4 | 34.06 | 2017 |
| 1728505560 | 34.68 | 0.4 | 1.17 | 34.26 | 34.68 | 34.06 | 69 |
| 1728419160 | 34.28 | -1.16 | -3.27 | 34.979999 | 34.979999 | 33.979999 | 451 |
| 1728332760 | 35.44 | 0.04 | 0.11 | 35.96 | 35.96 | 35.1 | 1819 |
| 1728073620 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1727987220 | 35.4 | -0.5 | -1.39 | 35.5 | 35.5 | 35.4 | 414 |
| 1727900820 | 35.9 | -0.02 | -0.06 | 35.659999 | 36.159999 | 35.659999 | 89 |
| 1727814420 | 35.92 | -0.34 | -0.94 | 36.299999 | 36.5 | 35.92 | 384 |
| 1727728020 | 36.26 | -0.34 | -0.93 | 36.44 | 36.44 | 36.26 | 227 |
| 1727468760 | 36.6 | 0.38 | 1.05 | 36.619999 | 36.619999 | 36.6 | 210 |
| 1727382360 | 36.22 | 1.44 | 4.14 | 35.44 | 36.42 | 35.44 | 34 |
| 1727295960 | 34.78 | -0.64 | -1.81 | 35.2 | 35.2 | 34.78 | 35 |
| 1727209560 | 35.42 | 0.22 | 0.62 | 35.54 | 35.54 | 35.42 | 19 |
| 1727123160 | 35.2 | -0.06 | -0.17 | 35.119999 | 35.2 | 34.54 | 699 |
| 1726864020 | 35.26 | -1.28 | -3.50 | 35.78 | 35.78 | 35.26 | 180 |
| 1726777560 | 36.54 | 2.4 | 7.03 | 34.979999 | 36.54 | 34.9 | 1477 |
| 1726691220 | 34.14 | -0.16 | -0.47 | 34.1 | 34.159999 | 34.04 | 187 |
| 1726604760 | 34.299999 | -0.08 | -0.23 | 34.22 | 34.5 | 34.22 | 133 |
| 1726518420 | 34.38 | 0.04 | 0.12 | 34.38 | 34.38 | 34.38 | 2 |
| 1726259160 | 34.34 | 0.4 | 1.18 | 34.299999 | 34.4 | 34.299999 | 85 |
| 1726172760 | 33.94 | -0.02 | -0.06 | 34.2 | 34.2 | 33.92 | 98 |
| 1726086360 | 33.96 | 0.18 | 0.53 | 33.9 | 33.96 | 33.479999 | 268 |
| 1725999960 | 33.78 | 0.04 | 0.12 | 33.82 | 33.82 | 33.72 | 936 |
| 1725913620 | 33.74 | -0.86 | -2.49 | 33.56 | 33.74 | 33.56 | 102 |
| 1725654360 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1725567960 | 34.6 | -0.02 | -0.06 | 34.6 | 34.6 | 34.6 | 6 |
| 1725481560 | 34.619999 | -0.32 | -0.92 | 34.32 | 34.619999 | 34 | 97 |
| 1725395160 | 34.94 | -0.5 | -1.41 | 35.52 | 35.52 | 34.82 | 481 |
| 1725308760 | 35.44 | 0.04 | 0.11 | 35.38 | 35.44 | 34.86 | 219 |
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
