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 | 1.200001 | 3.26087237122 | 36.799999 | 44.8 | 35.799999 | 8032 | 39.19029856 | DE |
| 4 | 7 | 22.5806451613 | 31 | 44.8 | 29.2 | 3465 | 37.79760151 | DE |
| 12 | 14.2 | 59.6638655462 | 23.8 | 44.8 | 23.4 | 1761 | 35.00586819 | DE |
| 26 | 26.7 | 236.283185841 | 11.3 | 44.8 | 10.5 | 1717 | 26.51620926 | DE |
| 52 | 25.4 | 201.587301587 | 12.6 | 44.8 | 10.5 | 1323 | 25.35964354 | DE |
| 156 | 20.7 | 119.653179191 | 17.3 | 44.8 | 10.5 | 1215 | 25.17129894 | DE |
| 260 | 20.7 | 119.653179191 | 17.3 | 44.8 | 10.5 | 1215 | 25.17129894 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 38.799999 | -0.6 | -1.52 | 41 | 42 | 37.6 | 12498 |
| 1732829220 | 39.4 | 1.8 | 4.79 | 40 | 44.8 | 38.6 | 34822 |
| 1732742820 | 37.6 | -0.4 | -1.05 | 38.6 | 38.6 | 37.6 | 508 |
| 1732656420 | 38 | 0 | 0.00 | 38.6 | 38.6 | 36.6 | 1006 |
| 1732570020 | 38 | 0.4 | 1.06 | 37.799999 | 38.2 | 36.6 | 1957 |
| 1732310820 | 37.6 | 0.6 | 1.62 | 36.799999 | 38.4 | 35.799999 | 1866 |
| 1732224420 | 37 | 0.2 | 0.54 | 37.4 | 40.4 | 36.799999 | 7760 |
| 1732138020 | 36.799999 | 0.8 | 2.22 | 36.6 | 37.2 | 36 | 710 |
| 1732051620 | 36 | 2.4 | 7.14 | 32.4 | 36 | 32.4 | 560 |
| 1731965220 | 33.6 | 0.4 | 1.20 | 33.2 | 34.6 | 33 | 918 |
| 1731705960 | 33.2 | 0.2 | 0.61 | 33.4 | 34.2 | 32.799999 | 898 |
| 1731619560 | 33 | -2.4 | -6.78 | 34.4 | 36.2 | 33 | 3005 |
| 1731533160 | 35.4 | -1.6 | -4.32 | 37.2 | 37.2 | 35.4 | 783 |
| 1731446820 | 37 | -0.2 | -0.54 | 38.2 | 38.2 | 36.799999 | 2671 |
| 1731360420 | 37.2 | 0.8 | 2.20 | 36.799999 | 37.2 | 36.2 | 2936 |
| 1731101220 | 36.4 | 1 | 2.82 | 37 | 37 | 35.4 | 3533 |
| 1731014760 | 35.4 | 0.6 | 1.72 | 34.4 | 35.4 | 34.2 | 421 |
| 1730928360 | 34.799999 | -1 | -2.79 | 35.799999 | 36 | 34.6 | 691 |
| 1730841960 | 35.799999 | 1 | 2.87 | 34.4 | 35.799999 | 34.4 | 1245 |
| 1730755560 | 34.799999 | 4.4 | 14.47 | 32 | 36.2 | 29.2 | 2927 |
| 1730496360 | 30.4 | -1 | -3.18 | 31 | 31 | 30.4 | 79 |
| 1730409960 | 31.4 | -0.4 | -1.26 | 31.2 | 31.4 | 31.2 | 106 |
| 1730323560 | 31.8 | 0.4 | 1.27 | 31.2 | 31.8 | 31.2 | 200 |
| 1730237160 | 31.4 | 0.6 | 1.95 | 31 | 31.4 | 31 | 170 |
| 1730150760 | 30.8 | -1.2 | -3.75 | 31.4 | 31.4 | 30.6 | 696 |
| 1729888020 | 32 | -0.4 | -1.23 | 31.2 | 32.4 | 31.2 | 599 |
| 1729801560 | 32.4 | 0.2 | 0.62 | 32.6 | 32.6 | 32.2 | 280 |
| 1729715160 | 32.2 | 0 | 0.00 | 31.6 | 32.2 | 31.6 | 2175 |
| 1729628760 | 32.2 | 0.2 | 0.63 | 32.799999 | 33 | 32.2 | 955 |
| 1729542360 | 32 | -0.6 | -1.84 | 32.4 | 32.6 | 31.8 | 802 |
| 1729283160 | 32.6 | 1 | 3.16 | 31.4 | 33 | 31.4 | 759 |
| 1729196760 | 31.6 | 0.4 | 1.28 | 30.4 | 31.8 | 30.4 | 997 |
| 1729110360 | 31.2 | -0.6 | -1.89 | 31.8 | 32 | 31 | 1072 |
| 1729023960 | 31.8 | 0.4 | 1.27 | 31 | 36 | 31 | 3392 |
| 1728937620 | 31.4 | 1.2 | 3.97 | 29.4 | 31.6 | 29.4 | 860 |
| 1728678360 | 30.2 | 1.2 | 4.14 | 29.2 | 30.2 | 29.2 | 600 |
| 1728591960 | 29 | 0.2 | 0.69 | 29 | 29.2 | 29 | 364 |
| 1728505560 | 28.8 | 0.2 | 0.70 | 28.4 | 28.8 | 28.4 | 453 |
| 1728419160 | 28.6 | -0.4 | -1.38 | 28.6 | 29.6 | 28.4 | 135 |
| 1728332760 | 29 | -0.2 | -0.68 | 31 | 35 | 28.6 | 4128 |
| 1728073560 | 29.2 | 1.8 | 6.57 | 27.4 | 30 | 27.4 | 1290 |
| 1727987220 | 27.4 | 1.2 | 4.58 | 26.4 | 28.2 | 26.4 | 2785 |
| 1727900820 | 26.2 | 0 | 0.00 | 25.6 | 26.2 | 25.6 | 250 |
| 1727814420 | 26.2 | 0.8 | 3.15 | 26.2 | 26.2 | 26.2 | 2 |
| 1727728020 | 25.4 | 0.4 | 1.60 | 26.2 | 26.2 | 25.4 | 105 |
| 1727468760 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727382360 | 25 | 0 | 0.00 | 25.8 | 25.8 | 25 | 716 |
| 1727295960 | 25 | -1.6 | -6.02 | 27 | 27 | 25 | 2413 |
| 1727209560 | 26.6 | 0.2 | 0.76 | 26.2 | 26.6 | 26.2 | 229 |
| 1727123160 | 26.4 | -0.4 | -1.49 | 27.4 | 28 | 26.4 | 880 |
| 1726864020 | 26.8 | 0.6 | 2.29 | 25.8 | 26.8 | 24.2 | 1399 |
| 1726777560 | 26.2 | 0 | 0.00 | 27 | 27 | 26.2 | 105 |
| 1726691220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 20 |
| 1726604760 | 26.2 | -1.2 | -4.38 | 26.8 | 27.4 | 26.2 | 1303 |
| 1726518420 | 27.4 | 0.6 | 2.24 | 26.4 | 27.4 | 26.2 | 291 |
| 1726259160 | 26.8 | -0.8 | -2.90 | 26.6 | 27.6 | 26.6 | 245 |
| 1726172760 | 27.6 | -0.2 | -0.72 | 26.8 | 27.8 | 26.8 | 1070 |
| 1726086360 | 27.8 | 3 | 12.10 | 26.2 | 27.8 | 26.2 | 438 |
| 1726000020 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1725913620 | 24.8 | 1.4 | 5.98 | 24.6 | 24.8 | 24.6 | 175 |
| 1725654360 | 23.4 | -0.8 | -3.31 | 23.8 | 23.8 | 23.4 | 388 |
| 1725567960 | 24.2 | 0 | 0.00 | 25 | 25 | 22.4 | 200 |
| 1725481560 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1725395160 | 24.2 | 0 | 0.00 | 24.4 | 24.4 | 24.2 | 431 |
| 1725308760 | 24.2 | -0.4 | -1.63 | 25 | 25 | 24.2 | 95 |
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
