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 | -1.9 | -5.67164179104 | 33.5 | 33.5 | 30 | 7703 | 30.78982967 | DE |
| 4 | -4.699999 | -12.9476560041 | 36.299999 | 37.6 | 30 | 3547 | 32.67019677 | DE |
| 12 | 1.6 | 5.33333333333 | 30 | 41 | 25.6 | 5002 | 32.69171866 | DE |
| 26 | -2.6 | -7.60233918129 | 34.2 | 41 | 25.6 | 4622 | 32.21808912 | DE |
| 52 | -8.199999 | -20.6030130805 | 39.799999 | 48.1 | 25.6 | 3927 | 34.15920478 | DE |
| 156 | -1.5 | -4.53172205438 | 33.1 | 48.1 | 25.6 | 3472 | 34.18735565 | DE |
| 260 | -1.5 | -4.53172205438 | 33.1 | 48.1 | 25.6 | 3472 | 34.18735565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 31.6 | 1.3 | 4.29 | 30.8 | 32.1 | 30.8 | 1145 |
| 1732829220 | 30.3 | -0.3 | -0.98 | 30.5 | 30.9 | 30.3 | 4295 |
| 1732742820 | 30.6 | -0.1 | -0.33 | 30 | 31.1 | 30 | 6230 |
| 1732656420 | 30.7 | -1.1 | -3.46 | 31.8 | 32.1 | 30.5 | 23083 |
| 1732570020 | 31.8 | -0.9 | -2.75 | 32.6 | 32.7 | 31.7 | 4457 |
| 1732310820 | 32.7 | -0.3 | -0.91 | 33.5 | 33.5 | 32.7 | 449 |
| 1732224420 | 33 | -0.5 | -1.49 | 33.7 | 33.7 | 33 | 973 |
| 1732138020 | 33.5 | -1.2 | -3.46 | 34.299999 | 34.299999 | 33.4 | 905 |
| 1732051620 | 34.7 | -0.7 | -1.98 | 35 | 35 | 34.299999 | 1467 |
| 1731965220 | 35.4 | 1.9 | 5.67 | 33.799999 | 35.7 | 33.2 | 1776 |
| 1731705960 | 33.5 | 0.8 | 2.45 | 32.6 | 33.9 | 32.6 | 2102 |
| 1731619560 | 32.7 | -1.6 | -4.66 | 33.4 | 33.4 | 31.5 | 6121 |
| 1731533160 | 34.299999 | 0.4 | 1.18 | 34 | 34.299999 | 33.7 | 530 |
| 1731446820 | 33.9 | -0.7 | -2.02 | 33.799999 | 34 | 33.4 | 2443 |
| 1731360420 | 34.6 | -1.4 | -3.89 | 35.299999 | 35.4 | 34.2 | 2209 |
| 1731101220 | 36 | -1.2 | -3.23 | 36.1 | 36.4 | 35.799999 | 398 |
| 1731014760 | 37.2 | 2.2 | 6.29 | 36 | 37.6 | 36 | 929 |
| 1730928360 | 35 | -2 | -5.41 | 36.7 | 36.7 | 34.7 | 2694 |
| 1730841960 | 37 | 1.3 | 3.64 | 36.4 | 37.299999 | 36.4 | 8230 |
| 1730755560 | 35.7 | -1.5 | -4.03 | 36.2 | 36.7 | 35.4 | 972 |
| 1730496360 | 37.2 | 0.4 | 1.09 | 36.299999 | 37.4 | 36.299999 | 679 |
| 1730409960 | 36.799999 | -1 | -2.65 | 38.2 | 38.2 | 35.6 | 5050 |
| 1730323560 | 37.799999 | -2.2 | -5.50 | 40.5 | 40.5 | 37.799999 | 4607 |
| 1730237160 | 40 | -0.4 | -0.99 | 40.799999 | 41 | 40 | 6118 |
| 1730150760 | 40.4 | 1 | 2.54 | 39.5 | 40.5 | 39.299999 | 17681 |
| 1729888020 | 39.4 | 0.3 | 0.77 | 39 | 39.4 | 37.9 | 7842 |
| 1729801560 | 39.1 | 4.7 | 13.66 | 34.799999 | 39.5 | 34.799999 | 9440 |
| 1729715160 | 34.4 | -1.5 | -4.18 | 35.7 | 36.2 | 34.4 | 7318 |
| 1729628760 | 35.9 | 0.7 | 1.99 | 35.6 | 35.9 | 34.799999 | 5970 |
| 1729542360 | 35.2 | 0.5 | 1.44 | 34.6 | 35.9 | 34.6 | 3471 |
| 1729283160 | 34.7 | 1.9 | 5.79 | 32.9 | 35.299999 | 32.9 | 13372 |
| 1729196760 | 32.799999 | 0.1 | 0.31 | 32.1 | 32.799999 | 31.7 | 1296 |
| 1729110360 | 32.7 | 1.1 | 3.48 | 31.6 | 33 | 31.6 | 2881 |
| 1729023960 | 31.6 | -1.4 | -4.24 | 33.299999 | 33.299999 | 31.4 | 1400 |
| 1728937620 | 33 | -0.7 | -2.08 | 33.5 | 33.7 | 32.6 | 6795 |
| 1728678360 | 33.7 | 1 | 3.06 | 33.6 | 33.7 | 33.6 | 400 |
| 1728591960 | 32.7 | -0.2 | -0.61 | 33 | 33 | 32.5 | 301 |
| 1728505560 | 32.9 | 0.8 | 2.49 | 32.4 | 32.9 | 32.1 | 590 |
| 1728419160 | 32.1 | -2.4 | -6.96 | 33.799999 | 33.799999 | 32.1 | 1339 |
| 1728332760 | 34.5 | 0 | 0.00 | 34.7 | 35.299999 | 34.5 | 3172 |
| 1728073560 | 34.5 | 1.1 | 3.29 | 33.7 | 35.1 | 33.7 | 2932 |
| 1727987220 | 33.4 | -0.7 | -2.05 | 34.4 | 34.5 | 33 | 213 |
| 1727900820 | 34.1 | 0.4 | 1.19 | 33.9 | 34.299999 | 33.4 | 591 |
| 1727814420 | 33.7 | 1.6 | 4.98 | 31.9 | 33.7 | 31.9 | 183 |
| 1727728020 | 32.1 | -1.3 | -3.89 | 33.5 | 33.799999 | 31.3 | 1746 |
| 1727468760 | 33.4 | -0.5 | -1.47 | 33.799999 | 34 | 33.4 | 394 |
| 1727382360 | 33.9 | 1.3 | 3.99 | 32.6 | 34.5 | 32.6 | 3360 |
| 1727295960 | 32.6 | -1.5 | -4.40 | 33.9 | 33.9 | 32.1 | 1748 |
| 1727209560 | 34.1 | 2.1 | 6.56 | 32 | 34.1 | 31.9 | 19490 |
| 1727123160 | 32 | 0.9 | 2.89 | 30.9 | 32.4 | 30.9 | 4539 |
| 1726864020 | 31.1 | -1.6 | -4.89 | 31 | 31.1 | 30.4 | 1584 |
| 1726777560 | 32.7 | 3.4 | 11.60 | 29.3 | 32.9 | 29.3 | 3282 |
| 1726691220 | 29.3 | 0 | 0.00 | 29.8 | 29.8 | 28.7 | 1774 |
| 1726604760 | 29.3 | 0.7 | 2.45 | 29.2 | 29.8 | 28.9 | 4082 |
| 1726518420 | 28.6 | -0.8 | -2.72 | 29.2 | 29.8 | 28.6 | 1169 |
| 1726259160 | 29.4 | 1.3 | 4.63 | 27.7 | 30.5 | 27.5 | 8288 |
| 1726172760 | 28.1 | 1.2 | 4.46 | 26.6 | 28.1 | 26.4 | 8209 |
| 1726086360 | 26.9 | -1.8 | -6.27 | 28 | 28 | 25.6 | 52679 |
| 1725999960 | 28.7 | -1.1 | -3.69 | 29.5 | 29.8 | 28.1 | 6906 |
| 1725913620 | 29.8 | -0.5 | -1.65 | 30.8 | 30.8 | 29.5 | 5498 |
| 1725654360 | 30.3 | -0.3 | -0.98 | 30 | 31.1 | 29.7 | 1470 |
| 1725567960 | 30.6 | -0.2 | -0.65 | 30.2 | 31.1 | 30.1 | 1977 |
| 1725481560 | 30.8 | -0.3 | -0.96 | 31 | 31 | 29.6 | 3756 |
| 1725395160 | 31.1 | -1.9 | -5.76 | 32.9 | 32.9 | 30.5 | 1414 |
| 1725308760 | 33 | 0.9 | 2.80 | 32.1 | 33 | 30.7 | 1235 |
| 1725049560 | 32.1 | -1.6 | -4.75 | 33.5 | 33.5 | 31.3 | 1778 |
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
