Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.22 | -1.05871029836 | 20.78 | 20.8099 | 20.46 | 17195 | 20.65629706 | SP |
4 | -0.12 | -0.580270793037 | 20.68 | 21.06 | 20.46 | 17168 | 20.83487387 | SP |
12 | -0.83 | -3.88031790556 | 21.39 | 21.46 | 20.46 | 16341 | 20.86236479 | SP |
26 | 0.02 | 0.0973709834469 | 20.54 | 21.55 | 20.24 | 20753 | 20.86161056 | SP |
52 | -0.39 | -1.861575179 | 20.95 | 21.55 | 19.9 | 20020 | 20.69577077 | SP |
156 | -5.94 | -22.4150943396 | 26.5 | 26.56 | 19.05 | 20666 | 21.38718058 | SP |
260 | -5.5 | -21.10514198 | 26.06 | 28 | 19.05 | 15603 | 22.47046708 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734737400 | 20.56 | 0.08 | 0.40 | 20.54 | 20.625 | 20.4801 | 55632 |
1734651000 | 20.4771 | -0.07 | -0.35 | 20.51 | 20.54 | 20.46 | 8447 |
1734564600 | 20.55 | -0.21 | -1.01 | 20.72 | 20.8 | 20.55 | 24748 |
1734478200 | 20.76 | -0.01 | -0.05 | 20.73 | 20.8099 | 20.73 | 18666 |
1734391800 | 20.77 | 0.08 | 0.38 | 20.78 | 20.79 | 20.75 | 13220 |
1734132600 | 20.691 | -0.11 | -0.54 | 20.77 | 20.795 | 20.691 | 21415 |
1734046200 | 20.8029 | -0.11 | -0.51 | 20.85 | 20.86 | 20.76 | 19608 |
1733959800 | 20.91 | -0.04 | -0.20 | 20.96 | 20.9999 | 20.91 | 25686 |
1733873400 | 20.9524 | -0.01 | -0.05 | 20.92 | 20.97 | 20.9199 | 24878 |
1733787000 | 20.9631 | -0.07 | -0.32 | 20.98 | 20.99 | 20.9608 | 14767 |
1733527800 | 21.03 | 0.05 | 0.21 | 21.02 | 21.06 | 20.98 | 11703 |
1733441400 | 20.985 | 0.01 | 0.05 | 20.98 | 20.99 | 20.96 | 20492 |
1733355000 | 20.975 | 0.07 | 0.33 | 20.85 | 21 | 20.85 | 13368 |
1733268600 | 20.905 | -0.02 | -0.08 | 20.97 | 20.97 | 20.9043 | 14416 |
1733182200 | 20.921 | -0.07 | -0.35 | 20.76 | 20.9499 | 20.76 | 12211 |
1732917840 | 20.995 | 0.11 | 0.51 | 21.03 | 21.03 | 20.97 | 13876 |
1732750200 | 20.8879 | 0.04 | 0.20 | 20.8806 | 20.92 | 20.86 | 12943 |
1732663800 | 20.8456 | -0.03 | -0.14 | 20.825 | 20.85 | 20.79 | 22338 |
1732577400 | 20.875 | 0.18 | 0.85 | 20.83 | 20.89 | 20.83 | 9623 |
1732318200 | 20.6981 | 0.02 | 0.09 | 20.68 | 20.729 | 20.6788 | 26857 |
1732231800 | 20.68 | -0.02 | -0.10 | 20.69 | 20.723987 | 20.6748 | 5974 |
1732145400 | 20.7 | -0.03 | -0.14 | 20.75 | 20.75 | 20.66 | 15661 |
1732059000 | 20.73 | 0.04 | 0.19 | 20.73 | 20.7599 | 20.73 | 4976 |
1731972600 | 20.69 | 0.03 | 0.15 | 20.63 | 20.7079 | 20.625 | 16106 |
1731713400 | 20.66 | 0.01 | 0.05 | 20.6 | 20.7 | 20.5899 | 8186 |
1731627000 | 20.6491 | -0.02 | -0.10 | 20.7 | 20.725 | 20.6491 | 11664 |
1731540600 | 20.67 | 0.01 | 0.04 | 20.8 | 20.8 | 20.641 | 20456 |
1731454200 | 20.661 | -0.19 | -0.91 | 20.77 | 20.808 | 20.57 | 58961 |
1731367800 | 20.85 | -0.04 | -0.19 | 20.85 | 20.85 | 20.82 | 4480 |
1731108600 | 20.8898 | 0.04 | 0.19 | 20.87 | 20.9199 | 20.8616 | 5459 |
1731022200 | 20.85 | 0.2 | 0.97 | 20.72 | 20.85 | 20.72 | 25518 |
1730935800 | 20.65 | -0.13 | -0.65 | 20.6 | 20.71 | 20.5794 | 19467 |
1730849400 | 20.7846 | 0.06 | 0.31 | 20.71 | 20.7846 | 20.6781 | 9396 |
1730763000 | 20.72 | 0.11 | 0.56 | 20.73 | 20.73 | 20.69 | 10505 |
1730500200 | 20.605 | -0.19 | -0.89 | 20.72 | 20.74 | 20.605 | 77649 |
1730413800 | 20.79 | -0.01 | -0.05 | 20.77 | 20.82 | 20.75 | 12152 |
1730327400 | 20.8002 | -0.03 | -0.14 | 20.86 | 20.86 | 20.8001 | 10352 |
1730241000 | 20.83 | 0.06 | 0.29 | 20.73 | 20.83 | 20.7201 | 7814 |
1730154600 | 20.77 | -0.06 | -0.29 | 20.83 | 20.88 | 20.7501 | 18142 |
1729895400 | 20.83 | -0.05 | -0.22 | 20.89 | 20.9 | 20.83 | 18580 |
1729809000 | 20.875 | 0.09 | 0.43 | 20.85 | 20.93 | 20.832 | 12659 |
1729722600 | 20.785 | -0.09 | -0.41 | 20.77 | 20.825 | 20.76 | 10252 |
1729636200 | 20.87 | -0.01 | -0.05 | 20.85 | 20.919 | 20.8145 | 20397 |
1729549800 | 20.88 | -0.16 | -0.76 | 20.92 | 20.93 | 20.86 | 14657 |
1729290600 | 21.04 | -0.02 | -0.09 | 21.08 | 21.14 | 21.04 | 19082 |
1729204200 | 21.06 | -0.11 | -0.52 | 21.1 | 21.1 | 21.05 | 17937 |
1729117800 | 21.17 | 0.05 | 0.24 | 21.16 | 21.2 | 21.16 | 7776 |
1729031400 | 21.12 | 0.08 | 0.38 | 21.09 | 21.1349 | 21.0625 | 7594 |
1728945000 | 21.0393 | -0.01 | -0.04 | 20.97 | 21.0393 | 20.97 | 10403 |
1728685800 | 21.0468 | 0.03 | 0.13 | 21.02 | 21.079 | 21.02 | 1069 |
1728599400 | 21.02 | -0.03 | -0.12 | 21.02 | 21.09 | 21.0103 | 21501 |
1728513000 | 21.0451 | -0.03 | -0.17 | 21.03 | 21.07 | 21.0221 | 4821 |
1728426600 | 21.08 | 0.02 | 0.09 | 21.02 | 21.09 | 21.02 | 13646 |
1728340200 | 21.06 | -0.1 | -0.47 | 21.05 | 21.11 | 21.05 | 28181 |
1728081000 | 21.159 | -0.07 | -0.33 | 21.14 | 21.16 | 21.14 | 5612 |
1727994600 | 21.23 | -0.13 | -0.61 | 21.31 | 21.34 | 21.23 | 21963 |
1727908200 | 21.36 | -0.04 | -0.16 | 21.3 | 21.39 | 21.27 | 25439 |
1727821800 | 21.395 | -0.01 | -0.02 | 21.37 | 21.43 | 21.37 | 11051 |
1727735400 | 21.4 | 0.01 | 0.05 | 21.37 | 21.46 | 21.37 | 18028 |
1727476200 | 21.39 | 0.02 | 0.09 | 21.39 | 21.42 | 21.37 | 17516 |
1727389800 | 21.37 | -0.01 | -0.03 | 21.39 | 21.39 | 21.3406 | 8670 |
1727303400 | 21.3774 | -0.09 | -0.43 | 21.41 | 21.42 | 21.37 | 14241 |
1727217000 | 21.47 | 0.03 | 0.14 | 21.38 | 21.4879 | 21.36 | 20845 |
1727130600 | 21.44 | 0 | 0.00 | 21.44 | 21.48 | 21.393 | 55335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.