Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 2.70018621974 | 42.96 | 44.26 | 42.96 | 240 | 43.97082569 | DE |
| 4 | -0.56 | -1.2533572068 | 44.68 | 45.06 | 40.799999 | 476 | 42.77721219 | DE |
| 12 | 4.02 | 10.0249376559 | 40.1 | 45.06 | 40.1 | 506 | 42.48306508 | DE |
| 26 | 2.56 | 6.15976900866 | 41.56 | 45.06 | 37.46 | 555 | 40.95341889 | DE |
| 52 | 7.02 | 18.9218328841 | 37.1 | 45.06 | 35.42 | 655 | 39.46314391 | DE |
| 156 | 11.69 | 36.0468701819 | 32.43 | 45.06 | 31.92 | 650 | 38.37160267 | DE |
| 260 | 11.69 | 36.0468701819 | 32.43 | 45.06 | 31.92 | 650 | 38.37160267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 43.94 | 0 | 0.00 | 43.5 | 43.94 | 43.5 | 60 |
| 1732829220 | 43.94 | 0.48 | 1.10 | 43.94 | 43.94 | 43.94 | 55 |
| 1732742820 | 43.46 | -0.72 | -1.63 | 43.44 | 43.46 | 43.3 | 59 |
| 1732656420 | 44.18 | 0.24 | 0.55 | 43.68 | 44.26 | 43.54 | 272 |
| 1732570020 | 43.94 | 1.1 | 2.57 | 42.96 | 43.94 | 42.96 | 753 |
| 1732310820 | 42.84 | 0.38 | 0.89 | 42.58 | 42.88 | 42.46 | 544 |
| 1732224420 | 42.46 | 0.66 | 1.58 | 42.02 | 42.46 | 41.86 | 359 |
| 1732138020 | 41.799999 | 0.26 | 0.63 | 41.78 | 42.02 | 41.76 | 389 |
| 1732051620 | 41.54 | 0 | 0.00 | 41.46 | 41.54 | 41.06 | 61 |
| 1731965220 | 41.54 | 0.04 | 0.10 | 41.9 | 41.96 | 41.54 | 352 |
| 1731705960 | 41.5 | 0.3 | 0.73 | 41.22 | 41.82 | 41.22 | 282 |
| 1731619560 | 41.2 | -0.32 | -0.77 | 41.38 | 41.38 | 40.94 | 130 |
| 1731533160 | 41.52 | -0.08 | -0.19 | 41.34 | 41.979999 | 41.2 | 1752 |
| 1731446820 | 41.6 | -1.66 | -3.84 | 42.659999 | 43.2 | 40.799999 | 1493 |
| 1731360420 | 43.26 | 0.12 | 0.28 | 43.14 | 43.28 | 42.78 | 331 |
| 1731101220 | 43.14 | -1.12 | -2.53 | 44 | 44.06 | 43.14 | 242 |
| 1731014760 | 44.26 | -0.22 | -0.49 | 44.56 | 44.56 | 44 | 77 |
| 1730928360 | 44.48 | 0.2 | 0.45 | 44.64 | 45.06 | 44.2 | 1111 |
| 1730841960 | 44.28 | -0.04 | -0.09 | 44.16 | 44.28 | 44.1 | 648 |
| 1730755560 | 44.32 | -0.26 | -0.58 | 44.68 | 44.78 | 44.32 | 543 |
| 1730496360 | 44.58 | 0.28 | 0.63 | 44.26 | 44.78 | 44.24 | 279 |
| 1730409960 | 44.3 | 0 | 0.00 | 43.98 | 44.3 | 43.86 | 272 |
| 1730323560 | 44.3 | -0.12 | -0.27 | 44.16 | 44.48 | 43.88 | 225 |
| 1730237160 | 44.42 | 0.08 | 0.18 | 44.62 | 44.62 | 44.34 | 557 |
| 1730150760 | 44.34 | 0.48 | 1.09 | 44 | 44.34 | 43.98 | 1572 |
| 1729888020 | 43.86 | -0.06 | -0.14 | 43.56 | 43.86 | 43.56 | 501 |
| 1729801560 | 43.92 | -0.04 | -0.09 | 43.8 | 44.06 | 43.8 | 406 |
| 1729715160 | 43.96 | 0.14 | 0.32 | 44 | 44 | 43.82 | 47 |
| 1729628760 | 43.82 | -0.34 | -0.77 | 44 | 44 | 43.7 | 75 |
| 1729542360 | 44.16 | 0.14 | 0.32 | 43.8 | 44.16 | 43.72 | 195 |
| 1729283160 | 44.02 | 0.08 | 0.18 | 43.86 | 44.02 | 43.76 | 195 |
| 1729196760 | 43.94 | -0.2 | -0.45 | 44.22 | 44.34 | 43.94 | 376 |
| 1729110360 | 44.14 | 1.06 | 2.46 | 43 | 44.14 | 43 | 1005 |
| 1729023960 | 43.08 | 0.38 | 0.89 | 42.84 | 43.16 | 42.82 | 873 |
| 1728937620 | 42.7 | 0.28 | 0.66 | 42.58 | 42.9 | 42.58 | 1305 |
| 1728678360 | 42.42 | 0.18 | 0.43 | 42.28 | 42.68 | 42.22 | 241 |
| 1728591960 | 42.24 | -0.18 | -0.42 | 42.36 | 42.36 | 41.96 | 2450 |
| 1728505560 | 42.42 | 0.74 | 1.78 | 41.94 | 42.42 | 41.94 | 143 |
| 1728419160 | 41.68 | -0.24 | -0.57 | 41.479999 | 41.68 | 41.36 | 29 |
| 1728332760 | 41.92 | -0.3 | -0.71 | 42.1 | 42.1 | 41.5 | 218 |
| 1728073560 | 42.22 | 1.02 | 2.48 | 41.7 | 42.22 | 41.7 | 186 |
| 1727987220 | 41.2 | -0.38 | -0.91 | 41.32 | 41.32 | 41.2 | 34 |
| 1727900820 | 41.58 | 0.12 | 0.29 | 41.44 | 41.58 | 41.38 | 152 |
| 1727814420 | 41.46 | 0.1 | 0.24 | 41.74 | 41.78 | 41.38 | 189 |
| 1727728020 | 41.36 | -0.68 | -1.62 | 42.24 | 42.24 | 41.36 | 696 |
| 1727468760 | 42.04 | -0.04 | -0.10 | 42.22 | 42.32 | 42.04 | 96 |
| 1727382360 | 42.08 | -0.06 | -0.14 | 42.04 | 42.08 | 42.04 | 152 |
| 1727295960 | 42.14 | -0.12 | -0.28 | 42.02 | 42.14 | 42.02 | 101 |
| 1727209560 | 42.26 | 0.14 | 0.33 | 42.14 | 42.299999 | 42.14 | 250 |
| 1727123160 | 42.119999 | 0.32 | 0.77 | 41.76 | 42.119999 | 41.619999 | 172 |
| 1726864020 | 41.799999 | -0.2 | -0.48 | 41.76 | 41.84 | 41.64 | 236 |
| 1726777560 | 42 | 0 | 0.00 | 42.119999 | 42.119999 | 42 | 312 |
| 1726691220 | 42 | 0.34 | 0.82 | 41.72 | 42 | 41.56 | 980 |
| 1726604760 | 41.659999 | 0.56 | 1.36 | 41.28 | 41.68 | 41.28 | 20 |
| 1726518420 | 41.1 | 0.22 | 0.54 | 40.82 | 41.22 | 40.5 | 1170 |
| 1726259160 | 40.88 | 0.44 | 1.09 | 40.72 | 40.96 | 40.7 | 4084 |
| 1726172760 | 40.44 | 0.08 | 0.20 | 40.88 | 40.94 | 40.44 | 414 |
| 1726086360 | 40.36 | 0 | 0.00 | 40.32 | 40.36 | 40.32 | 7 |
| 1725999960 | 40.36 | 0 | 0.00 | 40.2 | 40.5 | 40.2 | 603 |
| 1725913620 | 40.36 | -0.64 | -1.56 | 40.1 | 40.36 | 40.1 | 17 |
| 1725654360 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1725567960 | 41 | 0.42 | 1.03 | 40.84 | 41 | 40.799999 | 330 |
| 1725481560 | 40.58 | -0.08 | -0.20 | 40.4 | 40.64 | 40.38 | 109 |
| 1725395160 | 40.659999 | -0.38 | -0.93 | 41.2 | 41.2 | 40.659999 | 596 |
| 1725308760 | 41.04 | 0.16 | 0.39 | 41.2 | 41.22 | 40.92 | 435 |
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
