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 | -2.5 | -7.04225352113 | 35.5 | 35.5 | 32.55 | 489395 | 34.37211088 | DE |
| 4 | -0.9 | -2.65486725664 | 33.9 | 40.95 | 32.55 | 947711 | 37.14841179 | DE |
| 12 | -1.95 | -5.57939914163 | 34.95 | 45.4 | 28.4 | 672671 | 36.73454505 | DE |
| 26 | -6.05 | -15.4929577465 | 39.05 | 45.4 | 28.4 | 466433 | 36.51321526 | DE |
| 52 | 2.6 | 8.55263157895 | 30.4 | 47.1 | 24.1 | 585249 | 37.41528203 | DE |
| 156 | -1.6 | -4.62427745665 | 34.6 | 67 | 24 | 541831 | 41.72738887 | DE |
| 260 | -0.5 | -1.49253731343 | 33.5 | 83.5 | 7.25 | 805469 | 34.47946645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 33.275 | -0.88 | -2.56 | 33.45 | 33.95 | 33 | 196294 |
| 1732037400 | 34.15 | -0.33 | -0.94 | 33.8 | 34.75 | 33.5 | 234328 |
| 1731951000 | 34.475 | 0.48 | 1.40 | 33.7 | 34.475 | 33.549999 | 186321 |
| 1731691800 | 34 | -0.88 | -2.51 | 34.5 | 34.5 | 33.5 | 768080 |
| 1731605400 | 34.875 | -1.28 | -3.53 | 35.5 | 35.5 | 33.549999 | 1061951 |
| 1731519000 | 36.15 | -1.13 | -3.02 | 37 | 37 | 35.5 | 1001677 |
| 1731432600 | 37.275 | -0.53 | -1.39 | 37.25 | 37.7 | 37 | 345854 |
| 1731346200 | 37.8 | -0.63 | -1.63 | 38 | 38 | 36 | 2134748 |
| 1731087000 | 38.425 | 0.02 | 0.07 | 38.95 | 38.95 | 38 | 645916 |
| 1731000600 | 38.4 | 0 | 0.00 | 38.05 | 38.4 | 37 | 821592 |
| 1730914200 | 38.4 | 0.25 | 0.66 | 39 | 39 | 38 | 319946 |
| 1730827800 | 38.15 | 0.15 | 0.39 | 38.95 | 39 | 37.95 | 829781 |
| 1730741400 | 38 | 1.13 | 3.05 | 37.6 | 39 | 37.05 | 1433960 |
| 1730482200 | 36.875 | 0.4 | 1.10 | 36.95 | 37 | 36.5 | 471031 |
| 1730395800 | 36.475 | 0.55 | 1.53 | 35.4 | 36.475 | 35.4 | 353102 |
| 1730309400 | 35.925 | 0.42 | 1.20 | 36.25 | 36.3 | 35.925 | 766785 |
| 1730223000 | 35.5 | -3.15 | -8.15 | 39.95 | 39.95 | 35.5 | 743669 |
| 1730136600 | 38.65 | -0.03 | -0.06 | 38.6 | 40.95 | 38 | 3015853 |
| 1729873800 | 38.675 | 4.68 | 13.75 | 34.5 | 39.5 | 34.4 | 2451988 |
| 1729787400 | 34 | 0.9 | 2.72 | 33.9 | 34 | 33.45 | 1171350 |
| 1729701000 | 33.1 | -0.2 | -0.60 | 32.85 | 33.9 | 32.799999 | 173024 |
| 1729614600 | 33.299999 | 0.02 | 0.08 | 33 | 33.65 | 32.85 | 105168 |
| 1729528200 | 33.275 | 0.27 | 0.83 | 32.85 | 33.65 | 32.85 | 65115 |
| 1729269000 | 33 | 0.35 | 1.07 | 33 | 33.8 | 32.2 | 441338 |
| 1729182600 | 32.65 | -0.7 | -2.10 | 33 | 33 | 32.65 | 298063 |
| 1729096200 | 33.35 | 1.35 | 4.22 | 32 | 33.35 | 31.3 | 273649 |
| 1729009800 | 32 | -1.33 | -3.98 | 32.799999 | 32.799999 | 28.4 | 1976958 |
| 1728923400 | 33.325 | 0.48 | 1.45 | 32.549999 | 33.325 | 32.5 | 385065 |
| 1728664200 | 32.85 | 0.05 | 0.15 | 32.6 | 32.85 | 32.549999 | 259375 |
| 1728577800 | 32.799999 | -0.2 | -0.61 | 33 | 33 | 32.799999 | 193957 |
| 1728491400 | 33 | -0.13 | -0.38 | 33.9 | 33.9 | 32.799999 | 126385 |
| 1728405000 | 33.125 | -0.38 | -1.12 | 33 | 33.8 | 32.85 | 336450 |
| 1728318600 | 33.5 | 0.95 | 2.92 | 35.45 | 35.95 | 33.45 | 614696 |
| 1728059400 | 32.549999 | -1.2 | -3.56 | 33.7 | 34.95 | 32.549999 | 288138 |
| 1727973000 | 33.75 | -0.35 | -1.03 | 34 | 34.1 | 33.4 | 96377 |
| 1727886600 | 34.1 | 0.1 | 0.29 | 34 | 34.65 | 33.4 | 174731 |
| 1727800200 | 34 | -0.35 | -1.02 | 34.2 | 34.8 | 34 | 388759 |
| 1727713800 | 34.35 | -0.55 | -1.58 | 36 | 36 | 33.9 | 338605 |
| 1727454600 | 34.9 | 0.4 | 1.16 | 35 | 36.3 | 34.55 | 854670 |
| 1727368200 | 34.5 | -1.1 | -3.09 | 35.7 | 36 | 34.5 | 285086 |
| 1727281800 | 35.6 | 0.5 | 1.42 | 35.6 | 36.25 | 35.25 | 185128 |
| 1727195400 | 35.1 | -0.4 | -1.13 | 35.5 | 36.3 | 35.1 | 159590 |
| 1727109000 | 35.5 | -0.4 | -1.11 | 35.9 | 36.35 | 35.1 | 382393 |
| 1726849800 | 35.9 | -0.1 | -0.28 | 35.75 | 36.45 | 35.7 | 166470 |
| 1726763400 | 36 | -0.4 | -1.10 | 36 | 37.8 | 35.5 | 178455 |
| 1726677000 | 36.4 | -0.1 | -0.27 | 36.45 | 37.25 | 36.15 | 402575 |
| 1726590600 | 36.5 | -0.2 | -0.54 | 37.6 | 37.6 | 36.5 | 320285 |
| 1726504200 | 36.7 | -0.3 | -0.81 | 37 | 37 | 36.4 | 359503 |
| 1726245000 | 37 | 0.5 | 1.37 | 36.45 | 37.55 | 36.4 | 273114 |
| 1726158600 | 36.5 | -0.5 | -1.35 | 36.55 | 36.95 | 36.25 | 420949 |
| 1726072200 | 37 | -1 | -2.63 | 37.05 | 37.45 | 36.55 | 413066 |
| 1725985800 | 38 | -2 | -5.00 | 44.95 | 45.4 | 36.35 | 3437464 |
| 1725899400 | 40 | 1.1 | 2.83 | 38.9 | 41.75 | 38.9 | 761658 |
| 1725640200 | 38.9 | 1.4 | 3.73 | 37.55 | 38.9 | 37.55 | 274762 |
| 1725553800 | 37.5 | 0.2 | 0.54 | 37.45 | 38.15 | 37.3 | 313138 |
| 1725467400 | 37.3 | -0.6 | -1.58 | 37.6 | 37.95 | 37.1 | 648035 |
| 1725381000 | 37.9 | -1.78 | -4.47 | 40.25 | 40.25 | 37.6 | 1009519 |
| 1725294600 | 39.675 | 6.18 | 18.43 | 35.15 | 40.4 | 35.1 | 4250391 |
| 1725035400 | 33.5 | -0.85 | -2.47 | 33.8 | 34.35 | 33.5 | 33850 |
| 1724949000 | 34.35 | 0.48 | 1.40 | 34.95 | 34.95 | 34 | 127687 |
| 1724862600 | 33.875 | 0.2 | 0.59 | 33.4 | 34 | 33.4 | 151443 |
| 1724776200 | 33.675 | 1.08 | 3.30 | 33.5 | 34.05 | 33.4 | 198543 |
| 1724430600 | 32.6 | -2.2 | -6.32 | 34.5 | 34.5 | 31.9 | 640539 |
| 1724344200 | 34.8 | 0.1 | 0.29 | 34.25 | 35.1 | 34.25 | 85070 |
| 1724257800 | 34.7 | 0.05 | 0.14 | 34.95 | 34.95 | 34.7 | 48204 |
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
