Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.0319386777387 | 62.62 | 63.1558 | 62.33 | 16181 | 62.94559078 | SP |
4 | 0.13 | 0.208099887946 | 62.47 | 64.44 | 62.33 | 17824 | 63.38905554 | SP |
12 | 1.87 | 3.0792030298 | 60.73 | 64.44 | 55.78 | 22632 | 61.33320206 | SP |
26 | 4.45 | 7.65262252794 | 58.15 | 64.44 | 55.78 | 29833 | 60.90335251 | SP |
52 | 9.15 | 17.1188026193 | 53.45 | 64.44 | 51.51 | 33071 | 58.8133847 | SP |
156 | 0.67 | 1.08186662361 | 61.93 | 64.44 | 43.86 | 39101 | 54.30579899 | SP |
260 | 19.51 | 45.2773265259 | 43.09 | 64.44 | 27.112 | 38937 | 51.48810968 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1729290600 | 62.6 | -0.16 | -0.25 | 62.93 | 62.93 | 62.6 | 14116 |
1729204200 | 62.76 | -0.37 | -0.59 | 62.67 | 62.85 | 62.535 | 22877 |
1729117800 | 63.13 | 0.8 | 1.28 | 62.89 | 63.13 | 62.89 | 10410 |
1729031400 | 62.33 | -0.64 | -1.02 | 62.86 | 62.86 | 62.33 | 5997 |
1728945000 | 62.97 | -0.14 | -0.23 | 62.85 | 63.119 | 62.83 | 6956 |
1728685800 | 63.1143 | 0.3 | 0.48 | 62.62 | 63.1558 | 62.62 | 34663 |
1728599400 | 62.8153 | 0.06 | 0.09 | 62.65 | 62.86 | 62.61 | 4955 |
1728513000 | 62.76 | -0.37 | -0.59 | 62.43 | 62.875 | 62.43 | 5151 |
1728426600 | 63.13 | -0.07 | -0.11 | 62.91 | 63.13 | 62.846 | 27772 |
1728340200 | 63.2 | -0.24 | -0.38 | 63.34 | 63.34 | 63 | 9458 |
1728081000 | 63.44 | 0.14 | 0.22 | 63.51 | 63.51 | 63.1241 | 15123 |
1727994600 | 63.3 | -0.89 | -1.39 | 63.37 | 63.37 | 63.05 | 50693 |
1727908200 | 64.19 | 0.47 | 0.74 | 64.239999 | 64.239999 | 63.91 | 28609 |
1727821800 | 63.72 | -0.07 | -0.11 | 64.239999 | 64.239999 | 63.43 | 15893 |
1727735400 | 63.79 | -0.41 | -0.64 | 64.04 | 64.075 | 63.48 | 54943 |
1727476200 | 64.2 | 0.1 | 0.16 | 64.3 | 64.44 | 64.14 | 5783 |
1727389800 | 64.099999 | 1.06 | 1.69 | 64.11 | 64.239999 | 63.7992 | 16881 |
1727303400 | 63.035 | -0.67 | -1.04 | 63.35 | 63.44 | 63.01 | 13239 |
1727217000 | 63.7 | 1.03 | 1.64 | 63.28 | 63.7 | 63.2001 | 13322 |
1727130600 | 62.6715 | 0.24 | 0.39 | 62.53 | 62.78 | 62.53 | 6300 |
1726871400 | 62.43 | -0.31 | -0.49 | 62.47 | 62.505 | 62.33 | 7446 |
1726785000 | 62.74 | 1 | 1.62 | 62.39 | 62.76 | 62.26 | 20948 |
1726698600 | 61.7413 | -0.31 | -0.50 | 61.88 | 62.28 | 61.61 | 23151 |
1726612200 | 62.05 | -0.18 | -0.29 | 62.1 | 62.2653 | 61.79 | 15952 |
1726525800 | 62.23 | 0.49 | 0.79 | 61.86 | 62.23 | 61.84 | 14746 |
1726266600 | 61.744 | 0.46 | 0.76 | 61.59 | 61.8088 | 61.59 | 7057 |
1726180200 | 61.28 | 0.5 | 0.82 | 60.9 | 61.29 | 60.79 | 12623 |
1726093800 | 60.78 | 0.21 | 0.35 | 60.34 | 60.78 | 60.26 | 4095 |
1726007400 | 60.57 | -0.07 | -0.12 | 60.54 | 60.57 | 60.2671 | 5201 |
1725921000 | 60.64 | 0.48 | 0.80 | 60.53 | 60.7815 | 60.515 | 10846 |
1725661800 | 60.16 | -0.98 | -1.61 | 61.29 | 61.29 | 60.16 | 9022 |
1725575400 | 61.1431 | 0.23 | 0.38 | 61.13 | 61.2981 | 61.12 | 11253 |
1725489000 | 60.91 | -0.1 | -0.16 | 60.75 | 61.25 | 60.75 | 15481 |
1725402600 | 61.01 | -0.92 | -1.49 | 61.64 | 61.71 | 61.01 | 7238 |
1725057000 | 61.9304 | 0.28 | 0.45 | 61.92 | 62.0974 | 61.75 | 10827 |
1724970600 | 61.6524 | -0.11 | -0.17 | 61.72 | 61.95 | 61.6524 | 10279 |
1724884200 | 61.76 | -0.48 | -0.77 | 61.84 | 61.84 | 61.55 | 9645 |
1724797800 | 62.24 | 0.41 | 0.66 | 61.96 | 62.24 | 61.96 | 36059 |
1724711400 | 61.8345 | -0.45 | -0.72 | 62.29 | 62.29 | 61.74 | 15885 |
1724452200 | 62.28 | 1.11 | 1.81 | 61.69 | 62.289 | 61.67 | 44678 |
1724365800 | 61.17 | -0.74 | -1.19 | 61.7 | 61.7 | 61.1251 | 6978 |
1724279400 | 61.9092 | 0.33 | 0.53 | 61.76 | 61.94 | 61.76 | 5729 |
1724193000 | 61.58 | -0.29 | -0.47 | 61.79 | 61.8099 | 61.5015 | 11663 |
1724106600 | 61.87 | 0.98 | 1.61 | 61.5 | 61.87 | 61.5 | 17340 |
1723847400 | 60.89 | 0.41 | 0.67 | 60.68 | 61 | 60.68 | 13284 |
1723761000 | 60.4847 | 0.53 | 0.89 | 60.31 | 60.5485 | 60.2 | 9893 |
1723674600 | 59.95 | -0.01 | -0.02 | 60 | 60 | 59.77 | 10507 |
1723588200 | 59.96 | 0.32 | 0.54 | 59.53 | 60 | 59.53 | 17773 |
1723501800 | 59.6374 | 0.26 | 0.43 | 59.62 | 59.77 | 59.55 | 14209 |
1723242600 | 59.38 | 0.17 | 0.29 | 59.24 | 59.47 | 59.14 | 29172 |
1723156200 | 59.2084 | 1.01 | 1.74 | 58.78 | 59.28 | 58.74 | 17265 |
1723069800 | 58.1979 | 0.8 | 1.39 | 58.89 | 58.89 | 58.121 | 16663 |
1722983400 | 57.4 | 0.18 | 0.32 | 56.96 | 57.66 | 56.96 | 47079 |
1722897000 | 57.2151 | -2.59 | -4.34 | 56.87 | 57.62 | 55.78 | 57995 |
1722637800 | 59.81 | -0.78 | -1.28 | 60.06 | 60.06 | 59.56 | 20929 |
1722551400 | 60.5883 | -0.7 | -1.14 | 61.26 | 61.29 | 60.456 | 20865 |
1722465000 | 61.29 | 0.64 | 1.05 | 61.15 | 61.42 | 61.15 | 88604 |
1722378600 | 60.6543 | -0.02 | -0.03 | 60.72 | 60.829 | 60.4933 | 37818 |
1722292200 | 60.6745 | -0.33 | -0.53 | 60.62 | 60.73 | 60.437 | 205818 |
1722033000 | 61 | 0.55 | 0.91 | 60.73 | 61 | 60.73 | 44237 |
1721946600 | 60.45 | -0.04 | -0.07 | 60.49 | 60.71 | 60.25 | 63560 |
1721860200 | 60.49 | -0.16 | -0.26 | 60.92 | 61.25 | 60.49 | 70693 |
1721773800 | 60.65 | -0.62 | -1.00 | 61.07 | 61.08 | 60.64 | 41850 |
1721687400 | 61.2654 | 0.22 | 0.36 | 61.26 | 61.3387 | 61.1129 | 17166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.