Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.465 | -2.0749665328 | 22.41 | 22.4677 | 21.945 | 199299 | 22.23306418 | SP |
4 | -1.405 | -6.01713062099 | 23.35 | 23.59 | 21.945 | 183836 | 22.72520762 | SP |
12 | 0.205 | 0.942962281509 | 21.74 | 23.776 | 21.61 | 190080 | 22.60794454 | SP |
26 | 0.315 | 1.45631067961 | 21.63 | 23.776 | 20.72 | 211362 | 22.42947375 | SP |
52 | 1.465 | 7.1533203125 | 20.48 | 23.776 | 20.3012 | 220677 | 21.99617473 | SP |
156 | 8.855 | 67.6470588235 | 13.09 | 26.7894 | 7.3816 | 359352 | 14.73064323 | SP |
260 | 4.645 | 26.8497109827 | 17.3 | 26.7894 | 7.3816 | 404704 | 13.96380473 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730500200 | 21.945 | -0.14 | -0.61 | 22.17 | 22.2 | 21.93 | 240879 |
1730413800 | 22.08 | -0.19 | -0.85 | 22.2 | 22.2415 | 22.04 | 212465 |
1730327400 | 22.27 | 0.06 | 0.27 | 22.19 | 22.38 | 22.16 | 217442 |
1730241000 | 22.21 | -0.18 | -0.80 | 22.31 | 22.31 | 22.16 | 263212 |
1730154600 | 22.39 | 0.16 | 0.72 | 22.35 | 22.4301 | 22.33 | 196811 |
1729895400 | 22.23 | -0.13 | -0.58 | 22.41 | 22.4677 | 22.23 | 106567 |
1729809000 | 22.36 | 0.01 | 0.04 | 22.33 | 22.36 | 22.21 | 106965 |
1729722600 | 22.35 | -0.35 | -1.54 | 22.55 | 22.55 | 22.25 | 219698 |
1729636200 | 22.7 | -0.01 | -0.04 | 22.66 | 22.71 | 22.631 | 161461 |
1729549800 | 22.71 | -0.27 | -1.17 | 22.91 | 22.9575 | 22.67 | 198330 |
1729290600 | 22.98 | 0.17 | 0.75 | 22.99 | 22.99 | 22.9 | 131158 |
1729204200 | 22.81 | -0.18 | -0.78 | 22.88 | 22.88 | 22.7657 | 132504 |
1729117800 | 22.989 | 0.26 | 1.14 | 22.9 | 23.02 | 22.85 | 122635 |
1729031400 | 22.73 | -0.24 | -1.04 | 22.8 | 22.88 | 22.73 | 162562 |
1728945000 | 22.97 | -0.01 | -0.02 | 22.9 | 23 | 22.8 | 206179 |
1728685800 | 22.975 | 0.05 | 0.24 | 22.83 | 22.9878 | 22.83 | 127377 |
1728599400 | 22.92 | 0.06 | 0.26 | 22.93 | 22.93 | 22.8 | 170607 |
1728513000 | 22.86 | -0.11 | -0.48 | 22.83 | 22.92 | 22.64 | 261587 |
1728426600 | 22.97 | -0.54 | -2.30 | 23.12 | 23.12 | 22.88 | 206209 |
1728340200 | 23.51 | 0.14 | 0.60 | 23.59 | 23.59 | 23.37 | 250055 |
1728081000 | 23.37 | 0.1 | 0.43 | 23.35 | 23.3864 | 23.23 | 222891 |
1727994600 | 23.27 | -0.43 | -1.81 | 23.25 | 23.27 | 23.03 | 150357 |
1727908200 | 23.7 | 0.19 | 0.81 | 23.67 | 23.776 | 23.6008 | 334966 |
1727821800 | 23.51 | -0.03 | -0.13 | 23.56 | 23.56 | 23.3703 | 271340 |
1727735400 | 23.54 | 0.03 | 0.13 | 23.58 | 23.6475 | 23.43 | 168681 |
1727476200 | 23.51 | 0.18 | 0.77 | 23.49 | 23.5925 | 23.42 | 201391 |
1727389800 | 23.33 | 0.39 | 1.70 | 23.24 | 23.39 | 23.22 | 183678 |
1727303400 | 22.94 | -0.36 | -1.55 | 23.28 | 23.28 | 22.9 | 197562 |
1727217000 | 23.3 | 0.46 | 2.01 | 23.07 | 23.3 | 23 | 230620 |
1727130600 | 22.84 | 0.13 | 0.55 | 22.8 | 22.8963 | 22.75 | 180653 |
1726871400 | 22.715 | -0.28 | -1.20 | 22.89 | 22.8976 | 22.705 | 115761 |
1726785000 | 22.99 | 0.32 | 1.41 | 22.82 | 23.0299 | 22.8 | 254435 |
1726698600 | 22.67 | -0.06 | -0.26 | 22.7 | 22.93 | 22.61 | 220285 |
1726612200 | 22.73 | 0.03 | 0.13 | 22.74 | 22.79 | 22.68 | 181002 |
1726525800 | 22.7 | 0.2 | 0.89 | 22.55 | 22.7 | 22.54 | 180232 |
1726266600 | 22.5 | 0.32 | 1.42 | 22.34 | 22.5 | 22.34 | 242034 |
1726180200 | 22.185 | 0.24 | 1.12 | 22.03 | 22.22 | 21.98 | 340794 |
1726093800 | 21.94 | 0.09 | 0.41 | 21.84 | 21.94 | 21.64 | 156145 |
1726007400 | 21.85 | -0.1 | -0.46 | 21.93 | 21.93 | 21.7 | 189490 |
1725921000 | 21.95 | -0.03 | -0.14 | 22.01 | 22.0458 | 21.875 | 195396 |
1725661800 | 21.98 | -0.21 | -0.95 | 22.24 | 22.28 | 21.91 | 257720 |
1725575400 | 22.19 | -0.06 | -0.27 | 22.16 | 22.285 | 22.115 | 164762 |
1725489000 | 22.25 | 0.04 | 0.18 | 22.23 | 22.39 | 22.215 | 203360 |
1725402600 | 22.21 | -0.34 | -1.51 | 22.42 | 22.42 | 22.165 | 276577 |
1725057000 | 22.55 | 0.12 | 0.53 | 22.5 | 22.57 | 22.425 | 132905 |
1724970600 | 22.43 | 0.07 | 0.31 | 22.42 | 22.48 | 22.3301 | 148444 |
1724884200 | 22.36 | -0.17 | -0.75 | 22.44 | 22.44 | 22.27 | 121540 |
1724797800 | 22.53 | 0.01 | 0.04 | 22.54 | 22.58 | 22.5051 | 140345 |
1724711400 | 22.52 | 0.1 | 0.45 | 22.45 | 22.63 | 22.44 | 186348 |
1724452200 | 22.42 | 0.41 | 1.86 | 22.1 | 22.48 | 22.1 | 221259 |
1724365800 | 22.01 | -0.29 | -1.30 | 22.22 | 22.22 | 22 | 188142 |
1724279400 | 22.3 | 0.14 | 0.63 | 22.2 | 22.3 | 22.2 | 164577 |
1724193000 | 22.16 | -0.26 | -1.16 | 22.3 | 22.3 | 22.135 | 193755 |
1724106600 | 22.42 | 0.19 | 0.85 | 22.25 | 22.42 | 22.25 | 128318 |
1723847400 | 22.23 | 0.09 | 0.41 | 22.14 | 22.2699 | 22.12 | 157563 |
1723761000 | 22.14 | 0.16 | 0.73 | 22.01 | 22.21 | 22.01 | 182039 |
1723674600 | 21.98 | 0.05 | 0.23 | 22 | 22.02 | 21.94 | 105953 |
1723588200 | 21.93 | 0.26 | 1.20 | 21.78 | 21.965 | 21.75 | 223571 |
1723501800 | 21.67 | -0.09 | -0.41 | 21.81 | 21.81 | 21.61 | 200632 |
1723242600 | 21.76 | 0.04 | 0.18 | 21.74 | 21.765 | 21.63 | 145393 |
1723156200 | 21.72 | 0.28 | 1.31 | 21.56 | 21.75 | 21.51 | 132640 |
1723069800 | 21.44 | 0.12 | 0.56 | 21.61 | 21.77 | 21.4108 | 193746 |
1722983400 | 21.32 | 0.27 | 1.28 | 21.13 | 21.5 | 21.04 | 258380 |
1722897000 | 21.05 | -0.94 | -4.27 | 21.07 | 21.23 | 20.72 | 468572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.