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 | -0.36 | -0.930713547053 | 38.68 | 39.38 | 37.94 | 18354 | 38.58639766 | DE |
| 4 | -0.52 | -1.33882595263 | 38.84 | 39.44 | 36.92 | 16463 | 38.20192736 | DE |
| 12 | -0.18 | -0.467532467532 | 38.5 | 40.02 | 36.18 | 20744 | 38.01609776 | DE |
| 26 | -8.74 | -18.5720356991 | 47.06 | 47.22 | 36.1 | 21920 | 39.66265941 | DE |
| 52 | -1.96 | -4.86593843098 | 40.28 | 48.48 | 36.1 | 21934 | 40.8299734 | DE |
| 156 | -9.07 | -19.1390588732 | 47.39 | 58.72 | 35.5 | 13298 | 42.19294341 | DE |
| 260 | -14.68 | -27.6981132075 | 53 | 58.72 | 16.795 | 12336 | 40.66635359 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 38.14 | -0.42 | -1.09 | 38.54 | 38.64 | 37.94 | 30528 |
| 1732570020 | 38.56 | -0.5 | -1.28 | 39.36 | 39.38 | 38.18 | 17445 |
| 1732310820 | 39.06 | -0.1 | -0.26 | 39.08 | 39.22 | 38.72 | 9743 |
| 1732224420 | 39.159999 | 0.54 | 1.40 | 38.74 | 39.159999 | 38.6 | 15425 |
| 1732138020 | 38.619999 | 0.14 | 0.36 | 38.68 | 38.74 | 38.22 | 18631 |
| 1732051620 | 38.479999 | -0.4 | -1.03 | 38.9 | 39.44 | 38.159999 | 16574 |
| 1731965220 | 38.88 | 0.62 | 1.62 | 38.08 | 39.06 | 38.02 | 13743 |
| 1731705960 | 38.26 | 0.12 | 0.31 | 38.24 | 39 | 37.5 | 22127 |
| 1731619560 | 38.14 | 0.16 | 0.42 | 37.82 | 38.4 | 37.38 | 16652 |
| 1731533160 | 37.979999 | 0.28 | 0.74 | 37.58 | 37.979999 | 36.92 | 18806 |
| 1731446820 | 37.7 | -0.24 | -0.63 | 37.86 | 38.18 | 37.52 | 16981 |
| 1731360420 | 37.94 | 0.32 | 0.85 | 37.94 | 38.119999 | 37.6 | 17860 |
| 1731101220 | 37.619999 | -0.44 | -1.16 | 38.02 | 38.06 | 37.38 | 12219 |
| 1731014760 | 38.06 | 0.36 | 0.95 | 37.78 | 38.28 | 37.7 | 14793 |
| 1730928360 | 37.7 | -0.02 | -0.05 | 37.799999 | 38.26 | 37.46 | 17724 |
| 1730841960 | 37.72 | 0.14 | 0.37 | 37.619999 | 37.92 | 37.52 | 9988 |
| 1730755560 | 37.58 | -0.38 | -1.00 | 38.119999 | 38.479999 | 37.34 | 17608 |
| 1730496360 | 37.96 | -0.24 | -0.63 | 38.1 | 38.5 | 37.76 | 16626 |
| 1730409960 | 38.2 | -0.52 | -1.34 | 38.52 | 38.619999 | 37.84 | 14530 |
| 1730323560 | 38.72 | -0.2 | -0.51 | 38.84 | 38.979999 | 38.28 | 11255 |
| 1730237160 | 38.92 | 0.28 | 0.72 | 38.6 | 39.26 | 37.799999 | 29820 |
| 1730150760 | 38.64 | -0.06 | -0.16 | 38.979999 | 38.979999 | 38.18 | 17154 |
| 1729888020 | 38.7 | 0.1 | 0.26 | 38.58 | 39.08 | 38.46 | 7152 |
| 1729801560 | 38.6 | 0.02 | 0.05 | 38.74 | 39.18 | 38.36 | 14585 |
| 1729715160 | 38.58 | -0.84 | -2.13 | 39.28 | 39.4 | 38.36 | 6603 |
| 1729628760 | 39.42 | 0.24 | 0.61 | 39.18 | 39.42 | 38.979999 | 8539 |
| 1729542360 | 39.18 | 0.36 | 0.93 | 38.74 | 39.26 | 38.74 | 6343 |
| 1729283160 | 38.82 | -0.06 | -0.15 | 38.88 | 39.34 | 38.68 | 14475 |
| 1729196760 | 38.88 | 0.22 | 0.57 | 38.76 | 38.94 | 38.54 | 10232 |
| 1729110360 | 38.659999 | 0.24 | 0.62 | 38.42 | 38.92 | 38.42 | 10189 |
| 1729023960 | 38.42 | -0.82 | -2.09 | 39.08 | 39.1 | 38.04 | 21298 |
| 1728937620 | 39.24 | -0.24 | -0.61 | 39.42 | 39.5 | 39.1 | 11955 |
| 1728678360 | 39.479999 | 0.16 | 0.41 | 39.32 | 39.6 | 39.119999 | 12757 |
| 1728591960 | 39.32 | 0.6 | 1.55 | 38.76 | 39.479999 | 38.6 | 11602 |
| 1728505560 | 38.72 | 0.16 | 0.41 | 38.52 | 38.78 | 38.22 | 8574 |
| 1728419160 | 38.56 | -0.9 | -2.28 | 39.5 | 39.6 | 38.159999 | 23542 |
| 1728332760 | 39.46 | -0.2 | -0.50 | 39.659999 | 39.9 | 39.42 | 36372 |
| 1728073560 | 39.659999 | 0.24 | 0.61 | 39.56 | 40.02 | 39.4 | 36438 |
| 1727987220 | 39.42 | -0.02 | -0.05 | 39.26 | 39.68 | 38.659999 | 17669 |
| 1727900820 | 39.44 | 0.44 | 1.13 | 38.52 | 39.92 | 38.34 | 31832 |
| 1727814420 | 39 | 0.76 | 1.99 | 38.26 | 39.08 | 37.94 | 23968 |
| 1727728020 | 38.24 | 0.84 | 2.25 | 37.5 | 38.299999 | 37.34 | 36374 |
| 1727468760 | 37.4 | 0.6 | 1.63 | 36.72 | 37.5 | 36.56 | 26952 |
| 1727382360 | 36.799999 | -0.08 | -0.22 | 36.9 | 37.159999 | 36.44 | 27181 |
| 1727295960 | 36.88 | -0.58 | -1.55 | 37.299999 | 37.36 | 36.74 | 11073 |
| 1727209560 | 37.46 | 0.58 | 1.57 | 37.299999 | 37.56 | 37.08 | 17463 |
| 1727123160 | 36.88 | -0.26 | -0.70 | 37.119999 | 37.119999 | 36.659999 | 14941 |
| 1726864020 | 37.14 | -0.28 | -0.75 | 37.36 | 37.52 | 36.76 | 10485 |
| 1726777560 | 37.42 | 0.5 | 1.35 | 37.08 | 37.619999 | 36.82 | 24417 |
| 1726691220 | 36.92 | 0.24 | 0.65 | 36.68 | 37.14 | 36.4 | 16991 |
| 1726604760 | 36.68 | 0.36 | 0.99 | 36.32 | 36.68 | 36.18 | 77173 |
| 1726518420 | 36.32 | -0.48 | -1.30 | 36.72 | 36.86 | 36.2 | 86970 |
| 1726259160 | 36.799999 | -0.08 | -0.22 | 36.86 | 37.1 | 36.6 | 15474 |
| 1726172760 | 36.88 | -0.28 | -0.75 | 37.159999 | 37.299999 | 36.38 | 34446 |
| 1726086360 | 37.159999 | 0 | 0.00 | 36.979999 | 37.2 | 36.56 | 16824 |
| 1725999960 | 37.159999 | -0.78 | -2.06 | 38.06 | 38.06 | 36.7 | 35830 |
| 1725913620 | 37.94 | 0.24 | 0.64 | 37.78 | 38.28 | 37.72 | 15772 |
| 1725654360 | 37.7 | -1.26 | -3.23 | 38.96 | 38.979999 | 37.52 | 42627 |
| 1725567960 | 38.96 | -0.24 | -0.61 | 39.119999 | 39.24 | 38.64 | 17466 |
| 1725481560 | 39.2 | 0.6 | 1.55 | 38.5 | 39.24 | 38.38 | 25842 |
| 1725395160 | 38.6 | -0.66 | -1.68 | 39.28 | 39.78 | 38.46 | 34852 |
| 1725308760 | 39.26 | -0.38 | -0.96 | 39.479999 | 39.78 | 39.02 | 20325 |
| 1725049560 | 39.64 | 0.48 | 1.23 | 39.22 | 39.78 | 39.119999 | 17420 |
| 1724963160 | 39.159999 | -0.1 | -0.25 | 39.24 | 39.44 | 39 | 5521 |
| 1724876760 | 39.26 | -0.42 | -1.06 | 39.479999 | 39.68 | 38.84 | 13794 |
| 1724790420 | 39.68 | 0.42 | 1.07 | 39.479999 | 39.88 | 39.22 | 6977 |
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
