Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3857 | -1.97397040836 | 19.5393 | 19.5393 | 19.24 | 17 | 19.4128902 | SP |
4 | 0.2136 | 1.1277719113 | 18.94 | 20.45 | 18.9 | 53 | 19.39894802 | SP |
12 | -0.5164 | -2.62531774276 | 19.67 | 20.45 | 18.4928 | 103 | 19.020927 | SP |
26 | -1.9364 | -9.18160265529 | 21.09 | 21.38 | 18.4928 | 1928 | 19.81320023 | SP |
52 | -1.0964 | -5.41432098765 | 20.25 | 21.38 | 18.4928 | 5158 | 20.27137508 | SP |
156 | -0.9664 | -4.80318091451 | 20.12 | 21.38 | 18.4928 | 16282 | 20.22841376 | SP |
260 | -0.9664 | -4.80318091451 | 20.12 | 21.38 | 18.4928 | 16282 | 20.22841376 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1725661800 | 19.1536 | -0.16 | -0.81 | 19.46 | 19.46 | 19.1536 | 102 |
1725575400 | 19.3097 | -0.04 | -0.18 | 19.3097 | 19.3097 | 19.3097 | 12 |
1725489000 | 19.345 | -0.19 | -0.99 | 19.45 | 19.45 | 19.345 | 19 |
1725402600 | 19.5393 | 0 | 0.00 | 19.5393 | 19.5393 | 19.5393 | 20 |
1725057000 | 19.5393 | 0.03 | 0.14 | 19.5393 | 19.5393 | 19.5393 | 0 |
1724970600 | 19.5124 | 0.07 | 0.36 | 19.5124 | 19.5124 | 19.5124 | 6 |
1724884200 | 19.4429 | -0.05 | -0.24 | 19.4429 | 19.4429 | 19.4429 | 2 |
1724797800 | 19.4899 | -0.04 | -0.21 | 20.45 | 20.45 | 19.4899 | 44 |
1724711400 | 19.5308 | 0.04 | 0.18 | 19.5308 | 19.5308 | 19.5308 | 11 |
1724452200 | 19.4957 | 0.1 | 0.49 | 19.4957 | 19.4957 | 19.4957 | 1 |
1724365800 | 19.3997 | -0.09 | -0.44 | 19.3997 | 19.3997 | 19.3997 | 105 |
1724279400 | 19.4847 | 0.08 | 0.40 | 19.5 | 19.5 | 19.48 | 416 |
1724193000 | 19.4074 | -0.02 | -0.10 | 19.4074 | 19.4074 | 19.4074 | 9 |
1724106600 | 19.4265 | 0.06 | 0.29 | 19.21 | 19.4265 | 19.21 | 19 |
1723847400 | 19.3705 | 0.03 | 0.17 | 19.3705 | 19.3705 | 19.3705 | 192 |
1723761000 | 19.3381 | 0.2 | 1.06 | 19.3381 | 19.3381 | 19.3381 | 15 |
1723674600 | 19.1361 | 0.06 | 0.32 | 18.91 | 19.1361 | 18.91 | 22 |
1723588200 | 19.0751 | 0.17 | 0.88 | 19.0751 | 19.0751 | 19.0751 | 10 |
1723501800 | 18.9078 | -0.04 | -0.19 | 18.9 | 18.9078 | 18.9 | 32 |
1723242600 | 18.9446 | 0.01 | 0.07 | 18.94 | 18.9446 | 18.94 | 27 |
1723156200 | 18.9321 | 0.33 | 1.75 | 18.9 | 18.9321 | 18.9 | 89 |
1723069800 | 18.6056 | -0.07 | -0.40 | 18.89 | 18.89 | 18.6056 | 165 |
1722983400 | 18.6802 | 0.19 | 1.01 | 18.76 | 18.79 | 18.6802 | 246 |
1722897000 | 18.4928 | -0.37 | -1.98 | 18.69 | 18.69 | 18.4928 | 176 |
1722637800 | 18.866 | -0.32 | -1.69 | 18.9 | 18.91 | 18.866 | 108 |
1722551400 | 19.19 | -0.11 | -0.55 | 19.39 | 19.39 | 19.19 | 614 |
1722465000 | 19.2966 | 0.09 | 0.48 | 19.2966 | 19.2966 | 19.2966 | 4 |
1722378600 | 19.2035 | 0.07 | 0.38 | 19.2035 | 19.2035 | 19.2035 | 4 |
1722292200 | 19.1302 | 0 | 0.02 | 19.1302 | 19.1302 | 19.1302 | 12 |
1722033000 | 19.126 | 0.11 | 0.58 | 19.21 | 19.21 | 19.126 | 347 |
1721946600 | 19.0165 | 0.03 | 0.18 | 18.9 | 19.0165 | 18.9 | 4 |
1721860200 | 18.983 | -0.09 | -0.49 | 19.07 | 19.07 | 18.983 | 151 |
1721773800 | 19.0774 | 0.04 | 0.23 | 19.17 | 19.17 | 19.0774 | 127 |
1721687400 | 19.0338 | 0 | 0.00 | 19.0338 | 19.0338 | 19.0338 | 8 |
1721428200 | 19.0338 | -0.12 | -0.64 | 19.0338 | 19.0338 | 19.0338 | 4 |
1721341800 | 19.157 | -0.09 | -0.47 | 19.27 | 19.27 | 19.157 | 22 |
1721255400 | 19.247 | -0.05 | -0.28 | 19.247 | 19.247 | 19.247 | 81 |
1721169000 | 19.3006 | 0.18 | 0.95 | 19.27 | 19.3006 | 19.27 | 12 |
1721082600 | 19.1196 | -0.01 | -0.04 | 19.14 | 19.14 | 19.1196 | 32 |
1720823400 | 19.1267 | 0.1 | 0.54 | 19.14 | 19.21 | 19.1267 | 15 |
1720737000 | 19.0232 | 0.13 | 0.71 | 18.9 | 19.0232 | 18.9 | 105 |
1720650600 | 18.8897 | 0.11 | 0.60 | 18.9 | 18.9 | 18.84 | 208 |
1720564200 | 18.7767 | -0.04 | -0.20 | 18.89 | 18.89 | 18.7767 | 47 |
1720477800 | 18.8144 | -0.01 | -0.03 | 18.89 | 18.89 | 18.8144 | 17 |
1720218600 | 18.8202 | -0.02 | -0.13 | 18.76 | 18.86 | 18.76 | 626 |
1720040640 | 18.845 | 0.02 | 0.13 | 18.9 | 18.9 | 18.845 | 83 |
1719959400 | 18.8204 | 0.02 | 0.10 | 18.87 | 18.87 | 18.8204 | 857 |
1719873000 | 18.8011 | -0.08 | -0.40 | 19.11 | 19.11 | 18.8011 | 31 |
1719613800 | 18.8768 | -0.01 | -0.07 | 18.93 | 18.93 | 18.8768 | 88 |
1719527400 | 18.8898 | -0.02 | -0.09 | 19.06 | 19.06 | 18.8898 | 97 |
1719441000 | 18.9073 | -0.85 | -4.31 | 19.04 | 19.04 | 18.9073 | 257 |
1719354600 | 19.7595 | -0.12 | -0.58 | 20.04 | 20.04 | 19.7595 | 1 |
1719268200 | 19.8756 | 0.03 | 0.16 | 19.8756 | 19.8756 | 19.8756 | 9 |
1719009000 | 19.843 | 0.11 | 0.56 | 19.89 | 19.89 | 19.843 | 127 |
1718922600 | 19.7329 | 0.12 | 0.63 | 19.7329 | 19.7329 | 19.7329 | 26 |
1718749800 | 19.6091 | 0.02 | 0.12 | 19.74 | 19.74 | 19.6091 | 6 |
1718663400 | 19.5862 | 0.08 | 0.42 | 19.64 | 19.64 | 19.5862 | 12 |
1718404200 | 19.5037 | -0.02 | -0.09 | 19.67 | 19.67 | 19.5037 | 12 |
1718317800 | 19.5208 | -0.13 | -0.66 | 19.58 | 19.58 | 19.5208 | 57 |
1718231400 | 19.6513 | 0.02 | 0.10 | 19.89 | 19.89 | 19.6513 | 15 |
1718145000 | 19.6309 | -0.08 | -0.39 | 19.6309 | 19.6309 | 19.6309 | 2 |
1718058600 | 19.7082 | 0.03 | 0.16 | 19.7 | 19.7082 | 19.7 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.