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 | 0.845 | 1.87465335552 | 45.075 | 46.295 | 43.895 | 15298 | 45.09410527 | DE |
| 4 | 1.225 | 2.74079874706 | 44.695 | 47.165 | 43.645 | 13968 | 45.09451948 | DE |
| 12 | 2.65 | 6.12433556737 | 43.27 | 47.165 | 41.159999 | 13032 | 44.31573745 | DE |
| 26 | 11.86 | 34.8209042866 | 34.06 | 47.165 | 33.854999 | 12463 | 40.86130844 | DE |
| 52 | 15.2 | 49.4791666667 | 30.72 | 47.165 | 30 | 12674 | 37.76943426 | DE |
| 156 | 3.595 | 8.49379799173 | 42.325 | 47.165 | 23.64 | 13706 | 32.93994077 | DE |
| 260 | 14.655 | 46.8735007197 | 31.265 | 47.165 | 16.94 | 13829 | 31.39133819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 45.88 | 0.02 | 0.04 | 46.03 | 46.26 | 45.78 | 7462 |
| 1738877220 | 45.86 | 0.53 | 1.18 | 45.475 | 46.295 | 45.385 | 14754 |
| 1738790820 | 45.325 | 0.18 | 0.40 | 44.885 | 45.325 | 44.24 | 6796 |
| 1738704420 | 45.145 | 0.17 | 0.38 | 45.03 | 45.345 | 44.65 | 12993 |
| 1738618020 | 44.975 | 0.3 | 0.67 | 44.38 | 45.04 | 43.895 | 13502 |
| 1738358820 | 44.675 | -0.12 | -0.26 | 45.075 | 45.275 | 44.515 | 28447 |
| 1738272420 | 44.79 | -0.21 | -0.46 | 44.945 | 45.365 | 44.675 | 7013 |
| 1738186020 | 44.995 | -0.07 | -0.16 | 44.975 | 45.46 | 44.79 | 7087 |
| 1738099620 | 45.065 | 0.43 | 0.96 | 44.995 | 45.38 | 44.865 | 7741 |
| 1738013220 | 44.635 | 0.23 | 0.53 | 44.21 | 44.74 | 43.91 | 11306 |
| 1737754020 | 44.4 | -0.1 | -0.21 | 44.395 | 44.605 | 43.815 | 6347 |
| 1737667620 | 44.495 | 0.59 | 1.33 | 43.985 | 44.995 | 43.75 | 14831 |
| 1737581220 | 43.91 | -0.9 | -2.01 | 44.875 | 45.035 | 43.91 | 10310 |
| 1737494820 | 44.81 | -1.16 | -2.52 | 45.3 | 45.46 | 44.66 | 18850 |
| 1737408420 | 45.97 | 0.44 | 0.96 | 45.475 | 46.04 | 45.34 | 18616 |
| 1737149220 | 45.535 | 0.22 | 0.50 | 45.34 | 45.645 | 44.85 | 12822 |
| 1737062820 | 45.31 | -0.71 | -1.53 | 46.1 | 47.165 | 44.65 | 25071 |
| 1736976420 | 46.015 | 1.51 | 3.38 | 44.745 | 46.07 | 44.53 | 35617 |
| 1736890020 | 44.51 | 0.25 | 0.58 | 44 | 44.6 | 44 | 11549 |
| 1736803620 | 44.255 | 0.12 | 0.27 | 44.095 | 44.33 | 43.645 | 7203 |
| 1736544420 | 44.135 | -0.65 | -1.45 | 44.695 | 44.995 | 43.76 | 8508 |
| 1736458020 | 44.785 | -0.03 | -0.06 | 44.69 | 45.31 | 44.165 | 9928 |
| 1736371620 | 44.81 | 0.26 | 0.58 | 44.8 | 44.995 | 44.525 | 8320 |
| 1736285220 | 44.55 | 0.9 | 2.06 | 43.98 | 44.83 | 43.695 | 7648 |
| 1736198820 | 43.65 | 0.09 | 0.21 | 43.355 | 44.335 | 43.23 | 11069 |
| 1735939620 | 43.56 | 0.46 | 1.07 | 43.11 | 43.56 | 42.945 | 7765 |
| 1735853220 | 43.1 | 0.97 | 2.29 | 42.195 | 43.415 | 42.195 | 10624 |
| 1735594020 | 42.135 | -0.37 | -0.87 | 42.46 | 42.505 | 42.119999 | 6046 |
| 1735334820 | 42.505 | 0.51 | 1.20 | 42.6 | 42.905 | 42.235 | 8469 |
| 1734989220 | 42 | -0.35 | -0.83 | 42.479999 | 42.845 | 41.29 | 17124 |
| 1734730020 | 42.35 | 0.35 | 0.83 | 41.655 | 42.565 | 41.159999 | 13105 |
| 1734643620 | 42 | 0.09 | 0.20 | 42.205 | 42.685 | 41.9 | 7978 |
| 1734557220 | 41.915 | -0.91 | -2.11 | 42.865 | 43.305 | 41.915 | 8767 |
| 1734470820 | 42.82 | -0.54 | -1.25 | 43.12 | 43.375 | 42.51 | 6451 |
| 1734384420 | 43.36 | -0.04 | -0.08 | 43.305 | 43.825 | 43.05 | 12501 |
| 1734125220 | 43.395 | -0.78 | -1.77 | 44.265 | 44.345 | 43.25 | 5517 |
| 1734038820 | 44.175 | 0.31 | 0.71 | 43.625 | 44.27 | 43.545 | 9117 |
| 1733952420 | 43.865 | 0.41 | 0.93 | 43.58 | 43.9 | 43.365 | 15462 |
| 1733866020 | 43.46 | -0.18 | -0.40 | 43.495 | 44 | 43.335 | 71107 |
| 1733779620 | 43.635 | -0.47 | -1.05 | 44.25 | 44.35 | 43.5 | 9801 |
| 1733520420 | 44.1 | -0.43 | -0.95 | 44.24 | 44.545 | 43.93 | 8091 |
| 1733434020 | 44.525 | 0.37 | 0.84 | 44.175 | 45.495 | 43.65 | 17781 |
| 1733347620 | 44.155 | -0.35 | -0.78 | 44.665 | 44.9 | 43.785 | 12375 |
| 1733261220 | 44.5 | -0.28 | -0.61 | 44.78 | 45.01 | 44.41 | 5893 |
| 1733174820 | 44.775 | -0.03 | -0.07 | 45.035 | 45.5 | 44.76 | 9354 |
| 1732915620 | 44.805 | -0.93 | -2.03 | 45.655 | 45.685 | 44.805 | 9321 |
| 1732829220 | 45.735 | 0.65 | 1.44 | 45.275 | 45.945 | 45.175 | 6014 |
| 1732742820 | 45.085 | -0.47 | -1.03 | 45.675 | 45.75 | 45.07 | 7816 |
| 1732656420 | 45.555 | 0.2 | 0.43 | 45.27 | 45.555 | 45.035 | 6979 |
| 1732570020 | 45.36 | 0.25 | 0.55 | 45.2 | 45.515 | 44.995 | 15143 |
| 1732310820 | 45.11 | 0.8 | 1.81 | 44.3 | 45.395 | 44.3 | 7969 |
| 1732224420 | 44.31 | 0.51 | 1.15 | 43.735 | 44.885 | 43.46 | 11085 |
| 1732138020 | 43.805 | -0.01 | -0.01 | 43.945 | 44.23 | 43.61 | 12017 |
| 1732051620 | 43.81 | -0.31 | -0.69 | 44.065 | 44.32 | 43.4 | 28378 |
| 1731965220 | 44.115 | -0.29 | -0.64 | 44.435 | 44.475 | 43.935 | 12311 |
| 1731705960 | 44.4 | 0.7 | 1.61 | 43.27 | 44.4 | 43.04 | 20072 |
| 1731619560 | 43.695 | 0.27 | 0.62 | 43.5 | 43.995 | 43.36 | 11540 |
| 1731533160 | 43.425 | 0.07 | 0.17 | 43.1 | 43.965 | 43.005 | 12810 |
| 1731446820 | 43.35 | -0.02 | -0.05 | 43.275 | 43.745 | 43.105 | 17816 |
| 1731360420 | 43.37 | 1.11 | 2.61 | 42.145 | 43.66 | 42.145 | 17835 |
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
