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 | -1.46 | -4.5625 | 32 | 32.28 | 30.5 | 487 | 31.47566922 | DE |
| 4 | -6.32 | -17.1459576777 | 36.86 | 37.04 | 30.5 | 393 | 32.98916361 | DE |
| 12 | -5.48 | -15.2137701277 | 36.02 | 41 | 30.5 | 255 | 35.17625747 | DE |
| 26 | -12.7 | -29.3709528215 | 43.24 | 44.6 | 30.5 | 250 | 37.49252628 | DE |
| 52 | -6.259999 | -17.0108673101 | 36.799999 | 44.6 | 30.5 | 345 | 38.62062394 | DE |
| 156 | -12.06 | -28.3098591549 | 42.6 | 44.6 | 30.5 | 328 | 38.27327028 | DE |
| 260 | -12.06 | -28.3098591549 | 42.6 | 44.6 | 30.5 | 328 | 38.27327028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 30.74 | -0.1 | -0.32 | 30.58 | 30.74 | 30.58 | 273 |
| 1732829220 | 30.84 | 0 | 0.00 | 30.94 | 30.94 | 30.84 | 137 |
| 1732742820 | 30.84 | -0.22 | -0.71 | 31.04 | 31.08 | 30.78 | 302 |
| 1732656420 | 31.06 | -1.06 | -3.30 | 31.56 | 31.6 | 30.9 | 594 |
| 1732570020 | 32.119999 | 0.26 | 0.82 | 32 | 32.28 | 31.92 | 1128 |
| 1732310820 | 31.86 | -0.1 | -0.31 | 31.94 | 31.94 | 31.74 | 354 |
| 1732224420 | 31.96 | -0.04 | -0.13 | 31.68 | 31.96 | 31.68 | 26 |
| 1732138020 | 32 | -0.64 | -1.96 | 32.52 | 32.52 | 32 | 52 |
| 1732051620 | 32.64 | -0.18 | -0.55 | 32.64 | 32.64 | 32.64 | 25 |
| 1731965220 | 32.82 | -0.92 | -2.73 | 33.58 | 33.58 | 32.619999 | 1216 |
| 1731705960 | 33.74 | 0.58 | 1.75 | 33.159999 | 33.74 | 33.159999 | 15 |
| 1731619560 | 33.159999 | 0.7 | 2.16 | 32.64 | 33.159999 | 32.24 | 134 |
| 1731533160 | 32.46 | -0.34 | -1.04 | 32.84 | 32.84 | 32.439999 | 344 |
| 1731446820 | 32.799999 | -3.9 | -10.63 | 32.92 | 33.78 | 32.78 | 1888 |
| 1731360420 | 36.7 | 0.3 | 0.82 | 36.76 | 36.82 | 36.7 | 253 |
| 1731101220 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 68 |
| 1731014760 | 36.4 | -0.64 | -1.73 | 36.4 | 36.4 | 35.9 | 671 |
| 1730928360 | 37.04 | 0.3 | 0.82 | 36.94 | 37.04 | 36.94 | 102 |
| 1730841960 | 36.74 | 0.2 | 0.55 | 36 | 36.74 | 36 | 125 |
| 1730755560 | 36.54 | -0.28 | -0.76 | 36.86 | 36.86 | 36.38 | 152 |
| 1730496360 | 36.82 | -0.72 | -1.92 | 37.44 | 37.44 | 36.82 | 274 |
| 1730409960 | 37.54 | -0.62 | -1.62 | 37.46 | 37.54 | 37.46 | 56 |
| 1730323560 | 38.159999 | -0.3 | -0.78 | 38.159999 | 38.159999 | 38.159999 | 90 |
| 1730237160 | 38.46 | -0.02 | -0.05 | 38.44 | 38.46 | 38.44 | 214 |
| 1730150760 | 38.479999 | 0.18 | 0.47 | 38.34 | 38.479999 | 37.9 | 794 |
| 1729888020 | 38.299999 | -2.7 | -6.59 | 38.7 | 38.7 | 38.299999 | 272 |
| 1729801560 | 41 | 4.2 | 11.41 | 37.119999 | 41 | 37.08 | 553 |
| 1729715160 | 36.799999 | -1 | -2.65 | 37.72 | 37.72 | 36.799999 | 506 |
| 1729628760 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1729542360 | 37.799999 | -0.5 | -1.31 | 37.799999 | 37.799999 | 37.799999 | 25 |
| 1729283160 | 38.299999 | 0.46 | 1.22 | 38.04 | 38.299999 | 38 | 172 |
| 1729196760 | 37.84 | 0.04 | 0.11 | 37.9 | 37.9 | 37.84 | 65 |
| 1729110360 | 37.799999 | 0.28 | 0.75 | 37.68 | 37.799999 | 37.54 | 296 |
| 1729023960 | 37.52 | -0.9 | -2.34 | 38.28 | 38.28 | 37.52 | 839 |
| 1728937620 | 38.42 | 0.76 | 2.02 | 37.96 | 38.42 | 37.96 | 112 |
| 1728678360 | 37.659999 | -0.08 | -0.21 | 37.22 | 37.659999 | 37.22 | 62 |
| 1728591960 | 37.74 | 0 | 0.00 | 37.74 | 37.74 | 37.74 | 0 |
| 1728505560 | 37.74 | 0.24 | 0.64 | 37.74 | 37.74 | 37.74 | 20 |
| 1728419160 | 37.5 | -0.24 | -0.64 | 37.38 | 37.56 | 37.38 | 30 |
| 1728332760 | 37.74 | -0.12 | -0.32 | 37.659999 | 37.74 | 37.44 | 58 |
| 1728073560 | 37.86 | 0.5 | 1.34 | 37.659999 | 37.86 | 37.659999 | 14 |
| 1727987220 | 37.36 | -0.18 | -0.48 | 36.78 | 37.36 | 36.78 | 47 |
| 1727900820 | 37.54 | 0.04 | 0.11 | 37.32 | 37.619999 | 37.32 | 162 |
| 1727814420 | 37.5 | -0.68 | -1.78 | 37.86 | 38.18 | 37.5 | 96 |
| 1727728020 | 38.18 | -0.2 | -0.52 | 38.18 | 38.18 | 38.18 | 25 |
| 1727468760 | 38.38 | 0.46 | 1.21 | 38.299999 | 38.38 | 38.2 | 64 |
| 1727382360 | 37.92 | 0.78 | 2.10 | 37.92 | 37.92 | 37.92 | 2 |
| 1727295960 | 37.14 | 0 | 0.00 | 37.14 | 37.14 | 37.14 | 1 |
| 1727209560 | 37.14 | -0.12 | -0.32 | 37.52 | 37.52 | 37.14 | 162 |
| 1727123160 | 37.26 | -0.28 | -0.75 | 36.88 | 37.26 | 36.88 | 237 |
| 1726864020 | 37.54 | -0.5 | -1.31 | 37.82 | 37.82 | 37.54 | 69 |
| 1726777560 | 38.04 | 0.82 | 2.20 | 37.76 | 38.04 | 37.76 | 6 |
| 1726691220 | 37.22 | 0.1 | 0.27 | 37.24 | 37.24 | 37.22 | 83 |
| 1726604760 | 37.119999 | 0.88 | 2.43 | 36.56 | 37.119999 | 36.56 | 2 |
| 1726518420 | 36.24 | -0.5 | -1.36 | 36.58 | 36.58 | 36.24 | 4 |
| 1726259160 | 36.74 | 0.46 | 1.27 | 36.22 | 36.74 | 36.22 | 405 |
| 1726172760 | 36.28 | 0.16 | 0.44 | 36.38 | 36.38 | 35.96 | 497 |
| 1726086360 | 36.119999 | 0.5 | 1.40 | 35.74 | 36.119999 | 35.659999 | 202 |
| 1725999960 | 35.619999 | -0.76 | -2.09 | 36.159999 | 36.159999 | 35.619999 | 309 |
| 1725913620 | 36.38 | 0.72 | 2.02 | 36.02 | 36.38 | 36 | 83 |
| 1725654360 | 35.659999 | -1.08 | -2.94 | 36.44 | 36.46 | 35.659999 | 533 |
| 1725567960 | 36.74 | 0 | 0.00 | 36.74 | 36.74 | 36.74 | 0 |
| 1725481560 | 36.74 | 0.5 | 1.38 | 36 | 36.74 | 36 | 92 |
| 1725395160 | 36.24 | -0.94 | -2.53 | 37.22 | 37.22 | 36.24 | 282 |
| 1725308760 | 37.18 | 0.08 | 0.22 | 37.14 | 37.18 | 37.119999 | 27 |
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
