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 | 0.61 | 1.54079312958 | 39.59 | 41.53 | 39.26 | 640 | 39.90128392 | DE |
| 4 | 0.43 | 1.08121699774 | 39.77 | 42.33 | 37.42 | 737 | 38.89768108 | DE |
| 12 | -0.959999 | -2.33235914316 | 41.159999 | 45.78 | 37.42 | 563 | 41.50118133 | DE |
| 26 | -2.48 | -5.8106841612 | 42.68 | 45.78 | 37.42 | 823 | 40.64724589 | DE |
| 52 | -15.2 | -27.4368231047 | 55.4 | 56.48 | 37.42 | 777 | 44.00233199 | DE |
| 156 | -20.98 | -34.2922523701 | 61.18 | 61.94 | 37.42 | 679 | 44.98274433 | DE |
| 260 | -20.98 | -34.2922523701 | 61.18 | 61.94 | 37.42 | 679 | 44.98274433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 39.909999 | 0.56 | 1.42 | 39.82 | 39.909999 | 39.78 | 175 |
| 1732829220 | 39.35 | -0.29 | -0.73 | 39.83 | 39.83 | 39.34 | 300 |
| 1732742820 | 39.64 | -0.03 | -0.08 | 39.71 | 39.95 | 39.26 | 927 |
| 1732656420 | 39.67 | -1.05 | -2.58 | 40.34 | 40.43 | 39.299999 | 1016 |
| 1732570020 | 40.72 | 0.83 | 2.08 | 39.59 | 41.53 | 39.5 | 783 |
| 1732310820 | 39.89 | 1.2 | 3.10 | 39.07 | 39.89 | 39.07 | 556 |
| 1732224420 | 38.69 | 0.54 | 1.42 | 38 | 38.94 | 38 | 692 |
| 1732138020 | 38.15 | 0.23 | 0.61 | 37.99 | 38.46 | 37.99 | 506 |
| 1732051620 | 37.92 | -0.28 | -0.73 | 38.4 | 38.4 | 37.42 | 895 |
| 1731965220 | 38.2 | -0.65 | -1.67 | 38.79 | 38.79 | 38.2 | 231 |
| 1731705960 | 38.85 | -0.17 | -0.44 | 38.85 | 38.979999 | 38.31 | 1045 |
| 1731619560 | 39.02 | 0.67 | 1.75 | 38.409999 | 39.04 | 38.4 | 1101 |
| 1731533160 | 38.35 | -0.05 | -0.13 | 38.51 | 38.84 | 37.99 | 714 |
| 1731446820 | 38.4 | -0.07 | -0.18 | 38.28 | 38.869999 | 38.22 | 920 |
| 1731360420 | 38.47 | 0.47 | 1.24 | 38.33 | 38.78 | 38.19 | 785 |
| 1731101220 | 38 | -0.58 | -1.50 | 38.49 | 38.979999 | 38 | 1881 |
| 1731014760 | 38.58 | -0.32 | -0.82 | 39.04 | 39.06 | 38.58 | 537 |
| 1730928360 | 38.9 | -1.18 | -2.94 | 42.33 | 42.33 | 38.2 | 1105 |
| 1730841960 | 40.08 | -0.25 | -0.62 | 40.01 | 40.42 | 39.58 | 293 |
| 1730755560 | 40.33 | -0.3 | -0.74 | 39.77 | 40.33 | 39.729999 | 282 |
| 1730496360 | 40.63 | -0.37 | -0.90 | 41.34 | 41.34 | 40.63 | 38 |
| 1730409960 | 41 | -0.64 | -1.54 | 41.78 | 41.78 | 40.869999 | 301 |
| 1730323560 | 41.64 | -1.74 | -4.01 | 43.35 | 43.35 | 41.64 | 279 |
| 1730237160 | 43.38 | -1.55 | -3.45 | 44.93 | 44.93 | 43.1 | 794 |
| 1730150760 | 44.93 | -0.35 | -0.77 | 45.35 | 45.35 | 44.57 | 435 |
| 1729888020 | 45.28 | 0.13 | 0.29 | 45.7 | 45.7 | 45.08 | 258 |
| 1729801560 | 45.15 | 0.4 | 0.89 | 44.97 | 45.16 | 44.8 | 616 |
| 1729715160 | 44.75 | 0.27 | 0.61 | 44.76 | 45.25 | 44.75 | 317 |
| 1729628760 | 44.48 | -0.28 | -0.63 | 44.71 | 44.71 | 44.48 | 293 |
| 1729542360 | 44.76 | -0.33 | -0.73 | 44.9 | 45.19 | 44.57 | 306 |
| 1729283160 | 45.09 | -0.6 | -1.31 | 45.78 | 45.78 | 44.79 | 472 |
| 1729196760 | 45.69 | 0.17 | 0.37 | 45.67 | 45.74 | 45.63 | 628 |
| 1729110360 | 45.52 | 0.52 | 1.16 | 45.3 | 45.52 | 45.17 | 355 |
| 1729023960 | 45 | 0.73 | 1.65 | 44.99 | 45 | 44.91 | 198 |
| 1728937620 | 44.27 | 0.12 | 0.27 | 43.91 | 44.27 | 43.91 | 287 |
| 1728678360 | 44.15 | 1.53 | 3.59 | 43.49 | 44.15 | 43.49 | 35 |
| 1728591960 | 42.619999 | 0 | 0.00 | 42.619999 | 42.619999 | 42.619999 | 0 |
| 1728505560 | 42.619999 | 0.14 | 0.33 | 42.84 | 42.89 | 42.619999 | 231 |
| 1728419160 | 42.479999 | -0.22 | -0.52 | 42.56 | 42.56 | 42.479999 | 16 |
| 1728332760 | 42.7 | -0.51 | -1.18 | 43.24 | 43.24 | 42.64 | 1337 |
| 1728073560 | 43.21 | 0.11 | 0.26 | 43.47 | 43.9 | 43.2 | 949 |
| 1727987220 | 43.1 | -0.76 | -1.73 | 43.77 | 43.87 | 42.92 | 478 |
| 1727900820 | 43.86 | -0.34 | -0.77 | 44.07 | 44.14 | 43.58 | 136 |
| 1727814420 | 44.2 | 0.08 | 0.18 | 44.37 | 44.37 | 43.2 | 3480 |
| 1727728020 | 44.12 | 0.91 | 2.11 | 43.53 | 44.12 | 42.549999 | 1520 |
| 1727468760 | 43.21 | 0.62 | 1.46 | 42.9 | 43.21 | 42.84 | 435 |
| 1727382360 | 42.59 | 1.34 | 3.25 | 41.22 | 42.59 | 41 | 986 |
| 1727295960 | 41.25 | -1.04 | -2.46 | 42.09 | 42.13 | 41.25 | 230 |
| 1727209560 | 42.29 | -0.07 | -0.17 | 42.049999 | 42.39 | 42.049999 | 147 |
| 1727123160 | 42.36 | 0.69 | 1.66 | 41.86 | 42.72 | 41.52 | 430 |
| 1726864020 | 41.67 | -1.31 | -3.05 | 42.49 | 42.79 | 41.67 | 438 |
| 1726777560 | 42.98 | 0.51 | 1.20 | 43.44 | 43.44 | 42.98 | 226 |
| 1726691220 | 42.47 | -0.41 | -0.96 | 42.63 | 42.63 | 42.32 | 609 |
| 1726604760 | 42.88 | 0.9 | 2.14 | 41.72 | 43 | 41.72 | 113 |
| 1726518420 | 41.979999 | 0.59 | 1.43 | 42.02 | 42.21 | 41.96 | 168 |
| 1726259160 | 41.39 | -0.19 | -0.46 | 41.39 | 41.39 | 41.39 | 50 |
| 1726172760 | 41.58 | 0.22 | 0.53 | 41.51 | 41.58 | 41.51 | 95 |
| 1726086360 | 41.36 | -0.32 | -0.77 | 41.36 | 41.36 | 41.36 | 25 |
| 1725999960 | 41.68 | -0.72 | -1.70 | 41.68 | 41.68 | 41.68 | 1 |
| 1725913620 | 42.4 | 1.92 | 4.74 | 41.159999 | 42.4 | 40.869999 | 735 |
| 1725654360 | 40.479999 | -0.46 | -1.12 | 40.39 | 40.63 | 40.39 | 282 |
| 1725567960 | 40.94 | -0.41 | -0.99 | 40.619999 | 41.28 | 40.619999 | 341 |
| 1725481560 | 41.35 | -0.02 | -0.05 | 41.26 | 41.35 | 41.26 | 162 |
| 1725395160 | 41.369999 | 0.55 | 1.35 | 40.6 | 41.83 | 40.6 | 1320 |
| 1725308760 | 40.82 | -0.43 | -1.04 | 41.29 | 41.29 | 40.82 | 245 |
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
