Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1598 | 0.641252006421 | 24.92 | 25.08 | 24.9 | 7793 | 25.04037882 | SP |
4 | -0.2602 | -1.02683504341 | 25.34 | 25.47 | 24.9 | 8654 | 25.2711135 | SP |
12 | -0.3402 | -1.33831628639 | 25.42 | 25.47 | 24.9 | 5617 | 25.22267742 | SP |
26 | 0.6898 | 2.82820828208 | 24.39 | 25.52 | 23.99 | 4270 | 25.17827757 | SP |
52 | 0.1098 | 0.439727673208 | 24.97 | 25.52 | 23.45 | 4902 | 24.56561132 | SP |
156 | 0.9785 | 4.05994697381 | 24.1013 | 25.52 | 23.45 | 4608 | 24.53877108 | SP |
260 | 0.9785 | 4.05994697381 | 24.1013 | 25.52 | 23.45 | 4608 | 24.53877108 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735077840 | 25.0798 | 0.05 | 0.20 | 25.0489 | 25.0798 | 25.0489 | 4432 |
1734996600 | 25.0299 | -0.02 | -0.07 | 25 | 25.03 | 24.99 | 10708 |
1734737400 | 25.047 | 0.14 | 0.55 | 24.91 | 25.08 | 24.91 | 14808 |
1734651000 | 24.9091 | -0.06 | -0.25 | 24.92 | 24.94 | 24.9 | 1223 |
1734564600 | 24.9719 | -0.26 | -1.02 | 25.21 | 25.21 | 24.9719 | 19275 |
1734478200 | 25.2286 | -0.02 | -0.07 | 25.25 | 25.25 | 25.2 | 1296 |
1734391800 | 25.2467 | 0.02 | 0.09 | 25.24 | 25.26 | 25.24 | 2955 |
1734132600 | 25.2237 | -0.11 | -0.42 | 25.37 | 25.37 | 25.2237 | 1202 |
1734046200 | 25.33 | -0.07 | -0.28 | 25.44 | 25.44 | 25.29 | 9404 |
1733959800 | 25.4011 | 0.01 | 0.04 | 25.41 | 25.41 | 25.4 | 7784 |
1733873400 | 25.3921 | -0.01 | -0.06 | 25.33 | 25.4 | 25.33 | 2904 |
1733787000 | 25.4065 | -0.04 | -0.17 | 25.44 | 25.44 | 25.39 | 22984 |
1733527800 | 25.4502 | 0.03 | 0.12 | 25.45 | 25.47 | 25.44 | 4833 |
1733441400 | 25.42 | 0 | 0.01 | 25.45 | 25.45 | 25.39 | 27604 |
1733355000 | 25.4172 | 0.07 | 0.27 | 25.4 | 25.4394 | 25.35 | 18031 |
1733268600 | 25.3476 | -0.02 | -0.10 | 25.33 | 25.38 | 25.33 | 5599 |
1733182200 | 25.3719 | -0.01 | -0.03 | 25.3412 | 25.3719 | 25.3412 | 208 |
1732917840 | 25.3797 | 0.11 | 0.42 | 25.34 | 25.3797 | 25.34 | 520 |
1732750200 | 25.2729 | 0.05 | 0.21 | 25.28 | 25.31 | 25.2729 | 12257 |
1732663800 | 25.2201 | -0.02 | -0.10 | 25.35 | 25.35 | 25.2201 | 503 |
1732577400 | 25.245 | 0.13 | 0.53 | 25.19 | 25.26 | 25.19 | 1753 |
1732318200 | 25.1113 | 0.02 | 0.08 | 25.04 | 25.115 | 25.04 | 14839 |
1732231800 | 25.0902 | 0.05 | 0.20 | 25.085 | 25.0902 | 25.085 | 734 |
1732145400 | 25.0395 | -0.06 | -0.24 | 25.05 | 25.05 | 25.01 | 2749 |
1732059000 | 25.1 | 0.03 | 0.10 | 25.1 | 25.1 | 25.07 | 6653 |
1731972600 | 25.0747 | 0.03 | 0.14 | 25.11 | 25.11 | 25.06 | 10830 |
1731713400 | 25.0402 | -0.02 | -0.08 | 25.02 | 25.0402 | 25.01 | 1363 |
1731627000 | 25.0612 | -0.03 | -0.14 | 25.24 | 25.24 | 25.0612 | 2462 |
1731540600 | 25.096 | -0.03 | -0.11 | 25.13 | 25.13 | 25.096 | 6209 |
1731454200 | 25.1224 | -0.15 | -0.59 | 25.28 | 25.28 | 25.1224 | 918 |
1731367800 | 25.2706 | -0.05 | -0.20 | 25.251 | 25.3 | 25.25 | 11302 |
1731108600 | 25.32 | 0.07 | 0.28 | 25.25 | 25.32 | 25.25 | 1285 |
1731022200 | 25.2499 | 0.16 | 0.65 | 25.2 | 25.2499 | 25.2 | 2212 |
1730935800 | 25.0874 | -0.04 | -0.17 | 25.0338 | 25.12 | 25.0338 | 9323 |
1730849400 | 25.1299 | 0.09 | 0.38 | 25.05 | 25.14 | 25.05 | 27245 |
1730763000 | 25.0351 | 0.08 | 0.34 | 25.13 | 25.13 | 25 | 2346 |
1730500200 | 24.9514 | -0.05 | -0.20 | 25.17 | 25.17 | 24.9514 | 2164 |
1730413800 | 25.0018 | -0.08 | -0.33 | 25.12 | 25.12 | 25.0018 | 671 |
1730327400 | 25.0834 | -0.04 | -0.17 | 25.09 | 25.1106 | 25.0834 | 5333 |
1730241000 | 25.125 | 0.02 | 0.06 | 25.0201 | 25.125 | 25.02 | 797 |
1730154600 | 25.11 | 0.02 | 0.08 | 25.16 | 25.16 | 25.08 | 418 |
1729895400 | 25.0907 | -0.04 | -0.17 | 25.134 | 25.134 | 25.07 | 1093 |
1729809000 | 25.1343 | 0.06 | 0.24 | 25.1593 | 25.1593 | 25.1343 | 662 |
1729722600 | 25.0737 | -0.09 | -0.37 | 25.06 | 25.09 | 25.06 | 1999 |
1729636200 | 25.1677 | -0.01 | -0.02 | 25.16 | 25.1677 | 25.16 | 260 |
1729549800 | 25.1729 | -0.15 | -0.58 | 25.1729 | 25.1729 | 25.1729 | 2 |
1729290600 | 25.32 | 0.02 | 0.10 | 25.42 | 25.42 | 25.32 | 20016 |
1729204200 | 25.2952 | -0.09 | -0.35 | 25.42 | 25.42 | 25.2952 | 2 |
1729117800 | 25.3841 | 0.05 | 0.20 | 25.4 | 25.4 | 25.37 | 6761 |
1729031400 | 25.3337 | 0.03 | 0.12 | 25.36 | 25.36 | 25.3337 | 69 |
1728945000 | 25.3034 | 0.01 | 0.04 | 25.24 | 25.33 | 25.24 | 680 |
1728685800 | 25.2926 | 0.03 | 0.13 | 25.3195 | 25.3195 | 25.2926 | 237 |
1728599400 | 25.2599 | -0.01 | -0.02 | 25.37 | 25.37 | 25.2312 | 3035 |
1728513000 | 25.266 | -0.02 | -0.08 | 25.29 | 25.29 | 25.266 | 2744 |
1728426600 | 25.285 | 0.05 | 0.21 | 25.26 | 25.29 | 25.26 | 2748 |
1728340200 | 25.2318 | -0.11 | -0.43 | 25.26 | 25.26 | 25.23 | 4929 |
1728081000 | 25.3395 | -0.06 | -0.24 | 25.31 | 25.3395 | 25.31 | 393 |
1727994600 | 25.4002 | -0.09 | -0.36 | 25.42 | 25.42 | 25.4002 | 35 |
1727908200 | 25.4919 | -0.01 | -0.05 | 25.48 | 25.52 | 25.48 | 7303 |
1727821800 | 25.5054 | 0.03 | 0.12 | 25.5 | 25.5054 | 25.5 | 595 |
1727735400 | 25.475 | -0.01 | -0.05 | 25.45 | 25.475 | 25.45 | 2178 |
1727476200 | 25.4877 | 0.04 | 0.16 | 25.5 | 25.5 | 25.4877 | 3 |
1727389800 | 25.4475 | 0.03 | 0.11 | 25.42 | 25.4475 | 25.42 | 2909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.