Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4 | 0.854700854701 | 46.8 | 47.86 | 46.58 | 366437 | 47.29585529 | DE |
4 | 2.58 | 5.78216046616 | 44.62 | 47.86 | 44.44 | 292774 | 46.58536508 | DE |
12 | 4.14 | 9.61449140734 | 43.06 | 47.86 | 39.82 | 245804 | 44.41724989 | DE |
26 | 6.2 | 15.1219512195 | 41 | 48.44 | 39.82 | 303962 | 44.32086258 | DE |
52 | 8.16 | 20.9016393443 | 39.04 | 48.44 | 35.66 | 332318 | 41.39971423 | DE |
156 | 6.06 | 14.7301895965 | 41.14 | 50.36 | 33.7 | 409157 | 41.68634293 | DE |
260 | -3.68 | -7.23270440252 | 50.88 | 55 | 25.13 | 464220 | 41.34002462 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727109000 | 47.2 | 0.22 | 0.47 | 46.98 | 47.2 | 46.58 | 230168 |
1726849800 | 46.98 | -0.56 | -1.18 | 47.54 | 47.54 | 46.92 | 660517 |
1726763400 | 47.54 | 0.14 | 0.30 | 47.74 | 47.86 | 47.52 | 342353 |
1726677000 | 47.4 | -0.2 | -0.42 | 47.66 | 47.76 | 46.88 | 297637 |
1726590600 | 47.6 | 0.24 | 0.51 | 47.48 | 47.8 | 47.42 | 249760 |
1726504200 | 47.36 | 0.88 | 1.89 | 46.8 | 47.4 | 46.62 | 281919 |
1726245000 | 46.48 | 0.26 | 0.56 | 46.36 | 46.52 | 46.2 | 178042 |
1726158600 | 46.22 | 0.28 | 0.61 | 46.3 | 46.42 | 45.98 | 117224 |
1726072200 | 45.94 | -0.12 | -0.26 | 46.06 | 46.24 | 45.86 | 201604 |
1725985800 | 46.06 | 0.02 | 0.04 | 46 | 46.44 | 45.84 | 285142 |
1725899400 | 46.04 | -0.3 | -0.65 | 46.62 | 46.62 | 45.8 | 307109 |
1725640200 | 46.34 | -0.58 | -1.24 | 46.84 | 46.88 | 46.22 | 249196 |
1725553800 | 46.92 | 0.46 | 0.99 | 46.56 | 47.06 | 46.46 | 333545 |
1725467400 | 46.46 | -0.22 | -0.47 | 46.2 | 46.64 | 46.2 | 215175 |
1725381000 | 46.68 | -0.12 | -0.26 | 46.8 | 46.86 | 46.4 | 178966 |
1725294600 | 46.8 | 0.28 | 0.60 | 46.74 | 46.96 | 46.38 | 205967 |
1725035400 | 46.52 | 0.38 | 0.82 | 46.22 | 46.52 | 46.12 | 596722 |
1724949000 | 46.14 | -0.1 | -0.22 | 46.2 | 46.2 | 45.34 | 218008 |
1724862600 | 46.24 | 1.74 | 3.91 | 45.52 | 47.4 | 45.52 | 685687 |
1724776200 | 44.5 | -0.2 | -0.45 | 44.54 | 44.76 | 44.5 | 157247 |
1724689800 | 44.7 | -0.04 | -0.09 | 44.62 | 44.88 | 44.44 | 93656 |
1724430600 | 44.74 | 0.28 | 0.63 | 44.5 | 44.96 | 44.46 | 146854 |
1724344200 | 44.46 | 0.24 | 0.54 | 44.16 | 44.48 | 43.96 | 353147 |
1724257800 | 44.22 | 0.24 | 0.55 | 43.76 | 44.34 | 43.76 | 157953 |
1724171400 | 43.98 | -0.08 | -0.18 | 44 | 44.16 | 43.9 | 140800 |
1724085000 | 44.06 | 0.24 | 0.55 | 43.72 | 44.28 | 43.68 | 177560 |
1723825800 | 43.82 | 0.48 | 1.11 | 43.4 | 43.82 | 43.34 | 161118 |
1723739400 | 43.34 | 0.5 | 1.17 | 42.94 | 43.38 | 42.7 | 194809 |
1723653000 | 42.84 | 0.36 | 0.85 | 42.56 | 42.84 | 42.52 | 137655 |
1723566600 | 42.48 | 0.1 | 0.24 | 42.5 | 42.6 | 42.18 | 207288 |
1723480200 | 42.38 | 0.14 | 0.33 | 42.5 | 42.58 | 42.14 | 164759 |
1723221000 | 42.24 | 0.4 | 0.96 | 41.98 | 42.24 | 41.84 | 190596 |
1723134600 | 41.84 | 0.28 | 0.67 | 42 | 42 | 41.24 | 307549 |
1723048200 | 41.56 | 1.28 | 3.18 | 40.82 | 41.7 | 40.78 | 233621 |
1722961800 | 40.28 | 0 | 0.00 | 40.28 | 40.28 | 40.28 | 0 |
1722875400 | 40.28 | -1.38 | -3.31 | 40.42 | 40.72 | 39.82 | 588527 |
1722616200 | 41.66 | -1.18 | -2.75 | 42.5 | 42.62 | 41.64 | 322744 |
1722529800 | 42.84 | -1.3 | -2.95 | 44 | 44.12 | 42.54 | 301706 |
1722443400 | 44.14 | 0.56 | 1.28 | 45 | 45 | 43.8 | 334759 |
1722357000 | 43.58 | 0.44 | 1.02 | 43.16 | 43.72 | 43.1 | 229745 |
1722270600 | 43.14 | 0.16 | 0.37 | 43.16 | 43.58 | 43 | 125373 |
1722011400 | 42.98 | 0.22 | 0.51 | 42.74 | 43.14 | 42.62 | 144989 |
1721925000 | 42.76 | -0.66 | -1.52 | 43 | 43.22 | 42.42 | 219245 |
1721838600 | 43.42 | -0.14 | -0.32 | 43.44 | 43.74 | 43.22 | 162916 |
1721752200 | 43.56 | -0.04 | -0.09 | 44 | 44 | 43.38 | 165352 |
1721665800 | 43.6 | 0.64 | 1.49 | 42.96 | 43.64 | 42.82 | 170404 |
1721406600 | 42.96 | -0.32 | -0.74 | 43 | 43.04 | 42.76 | 159324 |
1721320200 | 43.28 | -0.04 | -0.09 | 43.52 | 43.52 | 43.16 | 221471 |
1721233800 | 43.32 | -0.16 | -0.37 | 43.1 | 43.4 | 42.82 | 217597 |
1721147400 | 43.48 | -0.28 | -0.64 | 43.54 | 43.54 | 43.22 | 176409 |
1721061000 | 43.76 | -0.24 | -0.55 | 43.86 | 44.1 | 43.64 | 274690 |
1720801800 | 44 | -0.16 | -0.36 | 44.16 | 44.18 | 43.84 | 207091 |
1720715400 | 44.16 | 0.56 | 1.28 | 43.78 | 44.38 | 43.78 | 295641 |
1720629000 | 43.6 | 0.14 | 0.32 | 43.48 | 43.72 | 43.08 | 244794 |
1720542600 | 43.46 | -0.06 | -0.14 | 43.34 | 43.46 | 42.98 | 248631 |
1720456200 | 43.52 | 0.1 | 0.23 | 43.3 | 43.86 | 43.2 | 220810 |
1720197000 | 43.42 | 0.1 | 0.23 | 43.34 | 43.58 | 43.14 | 162606 |
1720110600 | 43.32 | 0.18 | 0.42 | 43.2 | 43.44 | 43.14 | 164340 |
1720024200 | 43.14 | 0.34 | 0.79 | 42.82 | 43.36 | 42.82 | 236373 |
1719937800 | 42.8 | -0.3 | -0.70 | 42.86 | 42.86 | 42.42 | 241596 |
1719851400 | 43.1 | 0.42 | 0.98 | 43.06 | 43.4 | 42.9 | 240010 |
1719592200 | 42.68 | 0.22 | 0.52 | 42.54 | 42.78 | 42.38 | 352681 |
1719505800 | 42.46 | -0.2 | -0.47 | 42.6 | 42.64 | 42.36 | 278865 |
1719419400 | 42.66 | -0.5 | -1.16 | 43.22 | 43.24 | 42.52 | 309459 |
1719333000 | 43.16 | -0.64 | -1.46 | 43.66 | 43.8 | 43.04 | 220276 |
1719246600 | 43.8 | 0.3 | 0.69 | 43.5 | 43.92 | 43.14 | 337842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.