Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2 | -3.06278713629 | 65.3 | 65.65 | 62.45 | 8152 | 63.79740309 | DE |
4 | -4.15 | -6.15270570793 | 67.45 | 72.9 | 60.65 | 15267 | 65.03340387 | DE |
12 | -11.049999 | -14.8621373889 | 74.349999 | 74.75 | 60.3 | 12180 | 65.50623642 | DE |
26 | -11.2 | -15.033557047 | 74.5 | 80.45 | 60.3 | 13979 | 70.37204258 | DE |
52 | -9.799999 | -13.4062915651 | 73.099999 | 82.26 | 57.4 | 15064 | 69.18640555 | DE |
156 | -7.92 | -11.1204717776 | 71.22 | 119.75 | 51 | 79053 | 82.2099764 | DE |
260 | 20.5 | 47.8971962617 | 42.8 | 119.75 | 30.05 | 109709 | 67.96377989 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1728678360 | 63.85 | -0.15 | -0.23 | 64.3 | 64.3 | 63.75 | 2501 |
1728591960 | 64 | 0.4 | 0.63 | 63.8 | 64.3 | 62.95 | 5194 |
1728505560 | 63.6 | 0.2 | 0.32 | 63.25 | 64.099999 | 63.1 | 13719 |
1728419160 | 63.4 | -1.1 | -1.71 | 64.15 | 64.3 | 62.8 | 10971 |
1728332760 | 64.5 | -1.3 | -1.98 | 65.3 | 65.65 | 63.75 | 8375 |
1728073560 | 65.8 | 1 | 1.54 | 64.95 | 65.849999 | 64.65 | 7891 |
1727987220 | 64.8 | -0.7 | -1.07 | 65.4 | 65.4 | 64.65 | 5085 |
1727900820 | 65.5 | -0.1 | -0.15 | 65.9 | 66.3 | 65.5 | 4536 |
1727814420 | 65.599999 | -0.3 | -0.46 | 66.3 | 67.15 | 65.4 | 24190 |
1727728020 | 65.9 | 0.85 | 1.31 | 65 | 66.3 | 65 | 7388 |
1727468760 | 65.05 | -0.95 | -1.44 | 66 | 66.5 | 64.95 | 7587 |
1727382360 | 66 | 3 | 4.76 | 63.3 | 66.4 | 63.1 | 29866 |
1727295960 | 63 | 0.45 | 0.72 | 62.15 | 63.05 | 60.85 | 20480 |
1727209560 | 62.55 | -0.65 | -1.03 | 63.15 | 63.3 | 60.65 | 57327 |
1727123160 | 63.2 | -6.7 | -9.59 | 69.8 | 71.05 | 62.55 | 48046 |
1726864020 | 69.9 | -2.4 | -3.32 | 72.15 | 72.15 | 69.9 | 10482 |
1726777560 | 72.3 | 2.4 | 3.43 | 70.2 | 72.9 | 70.2 | 13151 |
1726691220 | 69.9 | 1.25 | 1.82 | 68.849999 | 70.65 | 68.849999 | 16331 |
1726604760 | 68.65 | 0.8 | 1.18 | 67.7 | 69.75 | 67.7 | 7404 |
1726518420 | 67.849999 | 0.4 | 0.59 | 67.45 | 67.849999 | 66.75 | 4817 |
1726259160 | 67.45 | 0.65 | 0.97 | 66.8 | 67.7 | 66.7 | 5556 |
1726172760 | 66.8 | 0.7 | 1.06 | 66.25 | 67.7 | 66.2 | 5265 |
1726086360 | 66.099999 | 0.25 | 0.38 | 65.4 | 67.25 | 65.3 | 7188 |
1725999960 | 65.849999 | -0.25 | -0.38 | 66 | 66.3 | 65.2 | 4403 |
1725913620 | 66.099999 | -1.1 | -1.64 | 67.3 | 67.95 | 64.9 | 11011 |
1725654360 | 67.2 | -0.75 | -1.10 | 67.7 | 67.95 | 66.45 | 10566 |
1725567960 | 67.95 | 1.65 | 2.49 | 66.05 | 67.95 | 65.8 | 4026 |
1725481560 | 66.3 | 0.25 | 0.38 | 66 | 66.9 | 65.65 | 2921 |
1725395160 | 66.05 | -2.15 | -3.15 | 68.5 | 68.5 | 65.9 | 8595 |
1725308760 | 68.2 | 0.15 | 0.22 | 68 | 68.55 | 67 | 3382 |
1725049560 | 68.05 | 0.25 | 0.37 | 67.55 | 68.9 | 67.349999 | 4699 |
1724963160 | 67.8 | 0.3 | 0.44 | 67.349999 | 68.2 | 66.75 | 6799 |
1724876760 | 67.5 | -1.1 | -1.60 | 68.65 | 68.65 | 66.9 | 6261 |
1724790420 | 68.599999 | 0.55 | 0.81 | 68.3 | 69 | 67.8 | 6870 |
1724704020 | 68.05 | 0.1 | 0.15 | 67.9 | 69.4 | 67.75 | 10342 |
1724444820 | 67.95 | 1.5 | 2.26 | 66.65 | 68.3 | 66.65 | 10461 |
1724358420 | 66.45 | -0.4 | -0.60 | 67.3 | 67.45 | 66.25 | 3601 |
1724271960 | 66.849999 | 1.25 | 1.91 | 66 | 67.4 | 65.849999 | 7781 |
1724185560 | 65.599999 | -0.65 | -0.98 | 66.3 | 66.599999 | 65.55 | 4767 |
1724099220 | 66.25 | 0.9 | 1.38 | 65.25 | 66.599999 | 65.15 | 7912 |
1723840020 | 65.349999 | -0.1 | -0.15 | 65.5 | 66 | 64.95 | 3876 |
1723753620 | 65.45 | 0.95 | 1.47 | 64.7 | 65.95 | 64.05 | 6831 |
1723667160 | 64.5 | 0.5 | 0.78 | 63.75 | 64.9 | 63.35 | 3809 |
1723580760 | 64 | -0.45 | -0.70 | 64.599999 | 64.599999 | 63.05 | 5094 |
1723494360 | 64.45 | 0.4 | 0.62 | 64.15 | 64.75 | 63.75 | 7109 |
1723235220 | 64.05 | 0.45 | 0.71 | 63.2 | 64.55 | 62.95 | 6291 |
1723148820 | 63.6 | 1.1 | 1.76 | 62.65 | 64.4 | 61.5 | 13222 |
1723062360 | 62.5 | -0.5 | -0.79 | 63.4 | 63.4 | 62 | 17045 |
1722975960 | 63 | 1.2 | 1.94 | 62.65 | 64 | 61 | 46958 |
1722889620 | 61.8 | -7.95 | -11.40 | 68.25 | 68.3 | 60.3 | 93286 |
1722630360 | 69.75 | -1.85 | -2.58 | 71.349999 | 71.349999 | 69 | 7791 |
1722544020 | 71.599999 | -0.5 | -0.69 | 72.15 | 72.4 | 71.25 | 3974 |
1722457560 | 72.099999 | 1.75 | 2.49 | 70.599999 | 72.45 | 70.3 | 10508 |
1722371220 | 70.349999 | -1.65 | -2.29 | 70.9 | 71.3 | 69.75 | 11530 |
1722284760 | 72 | 0.55 | 0.77 | 71.4 | 72.099999 | 71.2 | 3018 |
1722025620 | 71.45 | 0.15 | 0.21 | 71.349999 | 72.2 | 70.7 | 3302 |
1721939160 | 71.3 | 0.55 | 0.78 | 70.55 | 71.55 | 69.75 | 9062 |
1721852820 | 70.75 | 0.1 | 0.14 | 70.2 | 71.7 | 70 | 6886 |
1721766420 | 70.65 | -1.8 | -2.48 | 71.8 | 72 | 69.15 | 20210 |
1721679960 | 72.45 | -2.1 | -2.82 | 74.349999 | 74.75 | 71.7 | 13263 |
1721420760 | 74.55 | -0.5 | -0.67 | 75.099999 | 75.099999 | 73.3 | 5724 |
1721334360 | 75.05 | -0.65 | -0.86 | 75.45 | 76.099999 | 75 | 4464 |
1721248020 | 75.7 | -0.95 | -1.24 | 76.599999 | 76.95 | 75.4 | 4509 |
1721161560 | 76.65 | -1.25 | -1.60 | 77.9 | 77.95 | 74.75 | 16898 |
1721075160 | 77.9 | -0.45 | -0.57 | 78.9 | 79.5 | 77.5 | 8008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.