
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.6513 | 2.27329842932 | 28.65 | 29.625 | 28.37 | 32947635 | 28.92536994 | SP |
4 | 1.3713 | 4.90977443609 | 27.93 | 29.625 | 26.87 | 22952771 | 28.23852537 | SP |
12 | 1.7113 | 6.20260964117 | 27.59 | 29.625 | 26.19 | 18625381 | 27.9855121 | SP |
26 | 4.7713 | 19.4508764778 | 24.53 | 31.8 | 24.25 | 19560431 | 28.18311615 | SP |
52 | 8.8713 | 43.422907489 | 20.43 | 31.8 | 20.11 | 21856800 | 26.62805174 | SP |
156 | 8.1613 | 38.6059602649 | 21.14 | 31.8 | 16.19 | 20882750 | 22.88165374 | SP |
260 | 12.6513 | 75.9837837838 | 16.65 | 31.8 | 10.86 | 24865657 | 22.31817071 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738798200 | 29.35 | 0.13 | 0.44 | 29.36 | 29.625 | 29.31 | 31150351 |
1738711800 | 29.22 | 0.55 | 1.92 | 29.11 | 29.48 | 29.0212 | 41972701 |
1738625400 | 28.67 | 0.16 | 0.56 | 28.55 | 28.85 | 28.2 | 31588962 |
1738366200 | 28.51 | -0.21 | -0.73 | 28.77 | 28.845 | 28.39 | 25976128 |
1738279800 | 28.72 | 0.72 | 2.57 | 28.65 | 28.9 | 28.53 | 38839429 |
1738193400 | 28 | 0.37 | 1.34 | 28.06 | 28.21 | 27.85 | 30287760 |
1738107000 | 27.63 | 0.17 | 0.62 | 27.53 | 27.76 | 27.385 | 13964500 |
1738020600 | 27.46 | -0.45 | -1.61 | 27.5 | 27.74 | 27.05 | 22343479 |
1737761400 | 27.91 | -0.14 | -0.50 | 27.94 | 28.08 | 27.805 | 13550337 |
1737675000 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
1737588600 | 28.05 | 0.01 | 0.04 | 27.96 | 28.16 | 27.85 | 20500887 |
1737502200 | 28.04 | 0.43 | 1.56 | 27.94 | 28.07 | 27.85 | 14957270 |
1737156600 | 27.61 | -0.43 | -1.53 | 27.5 | 27.755 | 27.44 | 18571775 |
1737070200 | 28.04 | 0.08 | 0.29 | 27.98 | 28.2 | 27.8801 | 20878129 |
1736983800 | 27.96 | 0.76 | 2.79 | 27.69 | 27.98 | 27.465 | 19379708 |
1736897400 | 27.2 | 0.24 | 0.89 | 27.03 | 27.305 | 27.01 | 10813815 |
1736811000 | 26.96 | -0.65 | -2.35 | 27 | 27.185 | 26.87 | 16955049 |
1736551800 | 27.61 | 0.21 | 0.77 | 27.93 | 27.94 | 27.55 | 23633400 |
1736379000 | 27.4 | 0.07 | 0.26 | 27.61 | 27.65 | 27.145 | 12600340 |
1736292600 | 27.33 | 0.09 | 0.33 | 27.64 | 27.6762 | 27.31 | 16922090 |
1736206200 | 27.24 | 0.26 | 0.96 | 27.13 | 27.485 | 27.07 | 12640395 |
1735947000 | 26.98 | 0.05 | 0.19 | 27.19 | 27.23 | 26.9101 | 8633814 |
1735860600 | 26.93 | 0.6 | 2.28 | 26.72 | 26.96 | 26.7 | 12558878 |
1735687800 | 26.33 | -0.1 | -0.38 | 26.23 | 26.4399 | 26.22 | 7811310 |
1735601400 | 26.43 | -0.33 | -1.23 | 26.6 | 26.61 | 26.24 | 16942345 |
1735342200 | 26.76 | -0.38 | -1.40 | 26.89 | 26.96 | 26.72 | 9234728 |
1735255800 | 27.14 | 0.12 | 0.44 | 27.12 | 27.21 | 26.93 | 8104984 |
1735077840 | 27.02 | 0.03 | 0.11 | 27 | 27.05 | 26.88 | 3967749 |
1734996600 | 26.99 | 0.07 | 0.26 | 26.93 | 27.07 | 26.79 | 12449979 |
1734737400 | 26.92 | 0.4 | 1.51 | 26.61 | 27.06 | 26.58 | 17477738 |
1734651000 | 26.52 | -0.33 | -1.23 | 26.57 | 26.65 | 26.19 | 30854219 |
1734564600 | 26.85 | -0.96 | -3.45 | 27.556 | 27.635 | 26.77 | 27035055 |
1734478200 | 27.81 | 0.01 | 0.04 | 27.71 | 27.84 | 27.47 | 17423611 |
1734391800 | 27.8 | 0.05 | 0.18 | 27.91 | 27.91 | 27.76 | 9327425 |
1734132600 | 27.75 | -0.45 | -1.60 | 27.84 | 27.87 | 27.59 | 19747072 |
1734046200 | 28.2 | -0.84 | -2.89 | 28.62 | 28.6355 | 28.12 | 34419633 |
1733959800 | 29.04 | 0.05 | 0.17 | 28.95 | 29.3382 | 28.9 | 23547981 |
1733873400 | 28.99 | 0.01 | 0.03 | 29.17 | 29.25 | 28.97 | 43630932 |
1733787000 | 28.98 | 0.73 | 2.58 | 29.21 | 29.43 | 28.9502 | 37455975 |
1733527800 | 28.25 | -0.31 | -1.09 | 28.32 | 28.495 | 28.08 | 13190186 |
1733441400 | 28.56 | 0.03 | 0.11 | 28.49 | 28.5895 | 28.255 | 16104330 |
1733355000 | 28.53 | 0.25 | 0.88 | 28.361 | 28.6899 | 28.3 | 22752516 |
1733268600 | 28.28 | 0.49 | 1.76 | 28.23 | 28.33 | 27.99 | 14250287 |
1733182200 | 27.79 | -0.13 | -0.47 | 27.85 | 27.8699 | 27.61 | 9902622 |
1732917840 | 27.92 | 0.47 | 1.71 | 27.97 | 28.015 | 27.815 | 9663876 |
1732750200 | 27.45 | -0.35 | -1.26 | 27.75 | 27.835 | 27.315 | 21277898 |
1732663800 | 27.8 | 0.17 | 0.62 | 27.8 | 27.83 | 27.6 | 10304715 |
1732577400 | 27.63 | -0.84 | -2.95 | 27.72 | 27.74 | 27.4 | 21101073 |
1732318200 | 28.47 | 0.43 | 1.53 | 28.27 | 28.55 | 28.2001 | 12912218 |
1732231800 | 28.04 | -0.06 | -0.21 | 28.27 | 28.3 | 27.92 | 10923419 |
1732145400 | 28.1 | -0.4 | -1.40 | 28.39 | 28.4501 | 28.05 | 10843991 |
1732059000 | 28.5 | 0.12 | 0.42 | 28.46 | 28.53 | 28.29 | 12540295 |
1731972600 | 28.38 | 0.81 | 2.94 | 28.18 | 28.495 | 28.16 | 15305515 |
1731713400 | 27.57 | -0.24 | -0.86 | 28.04 | 28.075 | 27.5 | 18629806 |
1731627000 | 27.81 | 0.2 | 0.72 | 27.59 | 27.935 | 27.51 | 17655373 |
1731540600 | 27.61 | -0.46 | -1.64 | 28.25 | 28.28 | 27.595 | 16480918 |
1731454200 | 28.07 | 0.1 | 0.36 | 28 | 28.0887 | 27.79 | 16250310 |
1731367800 | 27.97 | -0.51 | -1.79 | 27.97 | 28.02 | 27.72 | 24120543 |
1731108600 | 28.48 | -0.63 | -2.16 | 28.97 | 29.0301 | 28.43 | 20228545 |
1731022200 | 29.11 | 0.68 | 2.39 | 28.921 | 29.2999 | 28.79 | 20976556 |
1730935800 | 28.43 | -1.32 | -4.44 | 28.19 | 28.6499 | 28.105 | 30350628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.