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 | -1 | -3.22580645161 | 31 | 31.78 | 29.22 | 3945350 | 30.35677627 | DE |
| 4 | 1 | 3.44827586207 | 29 | 33.22 | 27.42 | 7451818 | 29.94872695 | DE |
| 12 | 1.46 | 5.11562718991 | 28.54 | 34.3 | 27.4 | 3899829 | 29.9085798 | DE |
| 26 | -5.3 | -15.0141643059 | 35.3 | 37.88 | 26.5 | 3302112 | 31.15039475 | DE |
| 52 | -6.29 | -17.332598512 | 36.29 | 42.4 | 26.5 | 4431495 | 33.96464861 | DE |
| 156 | -172 | -85.1485148515 | 202 | 204.8 | 26.5 | 9336816 | 56.73383913 | DE |
| 260 | -230.7 | -88.4925201381 | 260.7 | 433.3 | 26.5 | 8940432 | 144.61145693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 30 | -0.9 | -2.91 | 29.92 | 30.62 | 29.92 | 2128305 |
| 1731605400 | 30.9 | 0.94 | 3.14 | 30.2 | 31.06 | 29.84 | 6610219 |
| 1731519000 | 29.96 | -0.04 | -0.13 | 29.22 | 30.44 | 29.22 | 5072487 |
| 1731432600 | 30 | 0.02 | 0.07 | 29.6 | 30.46 | 29.54 | 2998779 |
| 1731346200 | 29.98 | -0.5 | -1.64 | 30.02 | 31.52 | 29.8 | 2259977 |
| 1731087000 | 30.48 | 0.28 | 0.93 | 31 | 31.78 | 30 | 2785288 |
| 1731000600 | 30.2 | -0.7 | -2.27 | 30.3 | 31.6 | 30.02 | 4657987 |
| 1730914200 | 30.9 | -0.06 | -0.19 | 31.8 | 32.28 | 30.58 | 9625535 |
| 1730827800 | 30.96 | -1.46 | -4.50 | 32.799999 | 33.22 | 29.76 | 14436062 |
| 1730741400 | 32.42 | 1.82 | 5.95 | 30.7 | 33 | 30.7 | 11300689 |
| 1730482200 | 30.6 | 0.98 | 3.31 | 29.7 | 31.6 | 29.66 | 6335915 |
| 1730395800 | 29.62 | 0.14 | 0.47 | 29.22 | 29.98 | 29.22 | 5106819 |
| 1730309400 | 29.48 | 0.26 | 0.89 | 29.2 | 30 | 29.2 | 3262893 |
| 1730223000 | 29.22 | -0.38 | -1.28 | 29.1 | 29.9 | 28.84 | 5167690 |
| 1730136600 | 29.6 | -0.62 | -2.05 | 31 | 31.4 | 28.82 | 8893688 |
| 1729873800 | 30.22 | 1.72 | 6.04 | 28.28 | 31.44 | 28.2 | 11962631 |
| 1729787400 | 28.5 | 1.08 | 3.94 | 28.4 | 29.18 | 27.98 | 9925403 |
| 1729701000 | 27.42 | -1.76 | -6.03 | 29.16 | 29.8 | 27.42 | 7128051 |
| 1729614600 | 29.18 | 0.18 | 0.62 | 28.62 | 29.6 | 28.5 | 6829087 |
| 1729528200 | 29 | -0.2 | -0.68 | 29.84 | 30.22 | 28.54 | 10340756 |
| 1729269000 | 29.2 | -2.68 | -8.41 | 29 | 32.6 | 28.1 | 14336409 |
| 1729182600 | 31.88 | 0.14 | 0.44 | 30.74 | 32.5 | 30.74 | 1843777 |
| 1729096200 | 31.74 | 1.32 | 4.34 | 30.44 | 31.96 | 30.44 | 1745153 |
| 1729009800 | 30.42 | -0.18 | -0.59 | 30.08 | 31.04 | 30.08 | 1722792 |
| 1728923400 | 30.6 | -0.32 | -1.03 | 31.38 | 31.38 | 30.1 | 1645007 |
| 1728664200 | 30.92 | -0.8 | -2.52 | 31.06 | 31.76 | 30.92 | 1901299 |
| 1728577800 | 31.72 | -0.14 | -0.44 | 31.08 | 32.28 | 31.08 | 1260338 |
| 1728491400 | 31.86 | 0.08 | 0.25 | 30.9 | 32.36 | 30.9 | 1500663 |
| 1728405000 | 31.78 | -0.48 | -1.49 | 31.4 | 32.619999 | 31.26 | 1904142 |
| 1728318600 | 32.259999 | -0.04 | -0.12 | 32.4 | 33.4 | 31.9 | 1940835 |
| 1728059400 | 32.299999 | -0.7 | -2.12 | 34.3 | 34.3 | 31.32 | 2625637 |
| 1727973000 | 33 | 2.86 | 9.49 | 30.44 | 34.12 | 30.14 | 5501130 |
| 1727886600 | 30.14 | 0.66 | 2.24 | 29.1 | 30.22 | 29.1 | 1536311 |
| 1727800200 | 29.48 | -0.36 | -1.21 | 29.84 | 30.5 | 29.4 | 1626619 |
| 1727713800 | 29.84 | 0.08 | 0.27 | 30 | 31.18 | 29.26 | 2442108 |
| 1727454600 | 29.76 | 0.88 | 3.05 | 28.64 | 29.9 | 28.64 | 2898962 |
| 1727368200 | 28.88 | 0.3 | 1.05 | 28.9 | 29.76 | 28.8 | 1929494 |
| 1727281800 | 28.58 | -0.42 | -1.45 | 29.04 | 29.38 | 28.56 | 1616216 |
| 1727195400 | 29 | 0.22 | 0.76 | 28.12 | 29 | 28.12 | 1190389 |
| 1727109000 | 28.78 | 0.28 | 0.98 | 28.2 | 28.78 | 27.88 | 1169079 |
| 1726849800 | 28.5 | -0.82 | -2.80 | 28.4 | 29.3 | 28.22 | 2416106 |
| 1726763400 | 29.32 | 0.84 | 2.95 | 28.2 | 29.46 | 28.08 | 1692068 |
| 1726677000 | 28.48 | -0.28 | -0.97 | 28 | 28.76 | 28 | 747188 |
| 1726590600 | 28.76 | -0.34 | -1.17 | 28.76 | 29.4 | 28.02 | 1968849 |
| 1726504200 | 29.1 | -0.5 | -1.69 | 28.2 | 29.98 | 28.2 | 1518757 |
| 1726245000 | 29.6 | 1.04 | 3.64 | 28.1 | 29.6 | 28.1 | 807330 |
| 1726158600 | 28.56 | 0.36 | 1.28 | 28 | 28.88 | 28 | 1282552 |
| 1726072200 | 28.2 | -0.34 | -1.19 | 28.3 | 28.38 | 27.52 | 2995215 |
| 1725985800 | 28.54 | -1.16 | -3.91 | 30.2 | 30.2 | 28.5 | 1698643 |
| 1725899400 | 29.7 | 0.46 | 1.57 | 29.5 | 30.2 | 29.5 | 677879 |
| 1725640200 | 29.24 | -1.5 | -4.88 | 30.42 | 30.42 | 29.24 | 3654268 |
| 1725553800 | 30.74 | 2.56 | 9.08 | 28 | 31.48 | 28 | 8601313 |
| 1725467400 | 28.18 | -0.2 | -0.70 | 28.02 | 28.22 | 27.88 | 1421714 |
| 1725381000 | 28.38 | 0.12 | 0.42 | 27.4 | 28.42 | 27.4 | 1563131 |
| 1725294600 | 28.26 | 0.24 | 0.86 | 27.42 | 28.48 | 27.42 | 2318790 |
| 1725035400 | 28.02 | 0.28 | 1.01 | 27.8 | 28.3 | 27.56 | 1143564 |
| 1724949000 | 27.74 | -0.26 | -0.93 | 27.86 | 28.08 | 27.5 | 2387522 |
| 1724862600 | 28 | -0.42 | -1.48 | 28.1 | 28.44 | 27.88 | 5299596 |
| 1724776200 | 28.42 | -0.16 | -0.56 | 28 | 28.58 | 28 | 1446244 |
| 1724430600 | 28.58 | 0.1 | 0.35 | 28.54 | 28.78 | 28.1 | 1383173 |
| 1724344200 | 28.48 | -0.16 | -0.56 | 28.3 | 28.8 | 28.2 | 967470 |
| 1724257800 | 28.64 | 0.62 | 2.21 | 27.88 | 28.64 | 27.88 | 983093 |
| 1724171400 | 28.02 | -0.28 | -0.99 | 28.7 | 28.9 | 28 | 2212875 |
| 1724085000 | 28.3 | -0.2 | -0.70 | 28.2 | 28.74 | 27.62 | 1653167 |
| 1723825800 | 28.5 | -0.04 | -0.14 | 28 | 29.18 | 28 | 1413616 |
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
